{
  "symbol": "EULUSDC",
  "fetched_at": "2026-04-23T05:16:35.767805",
  "intervals": {
    "1h": {
      "count": 4324,
      "start_date": "2025-10-25T02:00:00",
      "end_date": "2026-04-23T05:00:00",
      "klines": [
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 7.885,
          "high": 7.886,
          "low": 7.736,
          "close": 7.747,
          "volume": 4147.67,
          "close_time": 1761361199999,
          "quote_volume": 32394.34605,
          "trades": 511,
          "taker_buy_base": 1936.08,
          "taker_buy_quote": 15114.78112
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 7.748,
          "high": 7.811,
          "low": 7.725,
          "close": 7.794,
          "volume": 1882.18,
          "close_time": 1761364799999,
          "quote_volume": 14641.16855,
          "trades": 268,
          "taker_buy_base": 776.74,
          "taker_buy_quote": 6044.25096
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 7.784,
          "high": 7.784,
          "low": 7.729,
          "close": 7.739,
          "volume": 664.18,
          "close_time": 1761368399999,
          "quote_volume": 5156.11663,
          "trades": 161,
          "taker_buy_base": 299.26,
          "taker_buy_quote": 2324.41826
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 7.722,
          "high": 7.783,
          "low": 7.69,
          "close": 7.782,
          "volume": 2711.11,
          "close_time": 1761371999999,
          "quote_volume": 20967.23423,
          "trades": 385,
          "taker_buy_base": 1631.71,
          "taker_buy_quote": 12621.92304
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 7.777,
          "high": 7.818,
          "low": 7.747,
          "close": 7.749,
          "volume": 3178.85,
          "close_time": 1761375599999,
          "quote_volume": 24762.19453,
          "trades": 377,
          "taker_buy_base": 1234.34,
          "taker_buy_quote": 9620.77467
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 7.749,
          "high": 7.81,
          "low": 7.703,
          "close": 7.743,
          "volume": 4447.34,
          "close_time": 1761379199999,
          "quote_volume": 34555.76769,
          "trades": 467,
          "taker_buy_base": 2160.66,
          "taker_buy_quote": 16794.34848
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 7.731,
          "high": 7.792,
          "low": 7.731,
          "close": 7.748,
          "volume": 4562.47,
          "close_time": 1761382799999,
          "quote_volume": 35447.5294,
          "trades": 615,
          "taker_buy_base": 1932.74,
          "taker_buy_quote": 15019.21372
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 7.751,
          "high": 7.778,
          "low": 7.685,
          "close": 7.702,
          "volume": 7085.78,
          "close_time": 1761386399999,
          "quote_volume": 54755.15372,
          "trades": 712,
          "taker_buy_base": 2480.72,
          "taker_buy_quote": 19173.42644
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 7.706,
          "high": 7.776,
          "low": 7.681,
          "close": 7.775,
          "volume": 4008.21,
          "close_time": 1761389999999,
          "quote_volume": 30945.9835,
          "trades": 572,
          "taker_buy_base": 1914.23,
          "taker_buy_quote": 14783.8756
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 7.772,
          "high": 7.871,
          "low": 7.771,
          "close": 7.848,
          "volume": 2160.37,
          "close_time": 1761393599999,
          "quote_volume": 16898.71667,
          "trades": 368,
          "taker_buy_base": 1152.19,
          "taker_buy_quote": 9002.99396
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 7.831,
          "high": 7.845,
          "low": 7.756,
          "close": 7.776,
          "volume": 3729.38,
          "close_time": 1761397199999,
          "quote_volume": 29097.59449,
          "trades": 477,
          "taker_buy_base": 1385.78,
          "taker_buy_quote": 10800.34336
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 7.767,
          "high": 7.771,
          "low": 7.651,
          "close": 7.702,
          "volume": 4264.92,
          "close_time": 1761400799999,
          "quote_volume": 32795.82672,
          "trades": 446,
          "taker_buy_base": 1303.08,
          "taker_buy_quote": 10036.75623
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 7.696,
          "high": 7.714,
          "low": 7.654,
          "close": 7.699,
          "volume": 2212.73,
          "close_time": 1761404399999,
          "quote_volume": 16997.46305,
          "trades": 384,
          "taker_buy_base": 1105.5,
          "taker_buy_quote": 8492.95315
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 7.682,
          "high": 7.784,
          "low": 7.68,
          "close": 7.746,
          "volume": 3253.37,
          "close_time": 1761407999999,
          "quote_volume": 25204.94499,
          "trades": 477,
          "taker_buy_base": 1869.25,
          "taker_buy_quote": 14466.29105
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 7.745,
          "high": 7.901,
          "low": 7.726,
          "close": 7.868,
          "volume": 6932.68,
          "close_time": 1761411599999,
          "quote_volume": 54383.91247,
          "trades": 537,
          "taker_buy_base": 3942.37,
          "taker_buy_quote": 30873.61825
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 7.866,
          "high": 8.086,
          "low": 7.819,
          "close": 7.991,
          "volume": 18988.44,
          "close_time": 1761415199999,
          "quote_volume": 151170.21842,
          "trades": 1738,
          "taker_buy_base": 12304.95,
          "taker_buy_quote": 97995.64962
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 7.99,
          "high": 8.036,
          "low": 7.878,
          "close": 7.894,
          "volume": 6635.69,
          "close_time": 1761418799999,
          "quote_volume": 52879.98145,
          "trades": 723,
          "taker_buy_base": 3033.48,
          "taker_buy_quote": 24163.36328
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 7.907,
          "high": 7.912,
          "low": 7.842,
          "close": 7.879,
          "volume": 2415.17,
          "close_time": 1761422399999,
          "quote_volume": 19003.79634,
          "trades": 283,
          "taker_buy_base": 958.68,
          "taker_buy_quote": 7545.6483
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 7.886,
          "high": 7.897,
          "low": 7.833,
          "close": 7.888,
          "volume": 3697.71,
          "close_time": 1761425999999,
          "quote_volume": 29093.30711,
          "trades": 475,
          "taker_buy_base": 1271.81,
          "taker_buy_quote": 10007.58239
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 7.89,
          "high": 7.926,
          "low": 7.832,
          "close": 7.853,
          "volume": 2065.49,
          "close_time": 1761429599999,
          "quote_volume": 16297.37965,
          "trades": 143,
          "taker_buy_base": 719.8,
          "taker_buy_quote": 5675.15722
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 7.843,
          "high": 7.854,
          "low": 7.809,
          "close": 7.849,
          "volume": 612.98,
          "close_time": 1761433199999,
          "quote_volume": 4801.9521,
          "trades": 117,
          "taker_buy_base": 295.26,
          "taker_buy_quote": 2314.57952
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 7.832,
          "high": 7.84,
          "low": 7.781,
          "close": 7.825,
          "volume": 1037.91,
          "close_time": 1761436799999,
          "quote_volume": 8102.88398,
          "trades": 113,
          "taker_buy_base": 508.69,
          "taker_buy_quote": 3968.55567
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 7.802,
          "high": 7.854,
          "low": 7.798,
          "close": 7.842,
          "volume": 508.98,
          "close_time": 1761440399999,
          "quote_volume": 3989.39957,
          "trades": 75,
          "taker_buy_base": 348.48,
          "taker_buy_quote": 2732.69359
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 7.84,
          "high": 7.84,
          "low": 7.775,
          "close": 7.788,
          "volume": 463.74,
          "close_time": 1761443999999,
          "quote_volume": 3623.24464,
          "trades": 53,
          "taker_buy_base": 205.3,
          "taker_buy_quote": 1602.73675
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 7.787,
          "high": 7.816,
          "low": 7.764,
          "close": 7.789,
          "volume": 970.71,
          "close_time": 1761447599999,
          "quote_volume": 7557.85625,
          "trades": 89,
          "taker_buy_base": 496.75,
          "taker_buy_quote": 3869.16433
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 7.795,
          "high": 7.915,
          "low": 7.793,
          "close": 7.913,
          "volume": 1230.07,
          "close_time": 1761451199999,
          "quote_volume": 9675.6371,
          "trades": 155,
          "taker_buy_base": 778.05,
          "taker_buy_quote": 6118.33926
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 7.908,
          "high": 7.977,
          "low": 7.878,
          "close": 7.882,
          "volume": 2754.37,
          "close_time": 1761454799999,
          "quote_volume": 21865.79623,
          "trades": 292,
          "taker_buy_base": 1087.77,
          "taker_buy_quote": 8633.10898
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 7.878,
          "high": 7.896,
          "low": 7.819,
          "close": 7.881,
          "volume": 2355.31,
          "close_time": 1761458399999,
          "quote_volume": 18515.31952,
          "trades": 242,
          "taker_buy_base": 1300.94,
          "taker_buy_quote": 10220.22029
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 7.881,
          "high": 7.929,
          "low": 7.87,
          "close": 7.875,
          "volume": 1260.23,
          "close_time": 1761461999999,
          "quote_volume": 9944.01423,
          "trades": 176,
          "taker_buy_base": 357.65,
          "taker_buy_quote": 2827.46424
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 7.885,
          "high": 7.901,
          "low": 7.829,
          "close": 7.874,
          "volume": 1882.42,
          "close_time": 1761465599999,
          "quote_volume": 14807.05966,
          "trades": 211,
          "taker_buy_base": 970.19,
          "taker_buy_quote": 7638.63312
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 7.878,
          "high": 7.894,
          "low": 7.839,
          "close": 7.865,
          "volume": 811.31,
          "close_time": 1761469199999,
          "quote_volume": 6383.00746,
          "trades": 89,
          "taker_buy_base": 242.07,
          "taker_buy_quote": 1904.79333
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 7.851,
          "high": 7.959,
          "low": 7.835,
          "close": 7.862,
          "volume": 3240.92,
          "close_time": 1761472799999,
          "quote_volume": 25557.9291,
          "trades": 257,
          "taker_buy_base": 1614.2,
          "taker_buy_quote": 12734.13228
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 7.878,
          "high": 7.931,
          "low": 7.859,
          "close": 7.919,
          "volume": 5001.6,
          "close_time": 1761476399999,
          "quote_volume": 39506.29317,
          "trades": 309,
          "taker_buy_base": 2844.47,
          "taker_buy_quote": 22478.09279
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 7.923,
          "high": 8.026,
          "low": 7.923,
          "close": 7.944,
          "volume": 3056.3,
          "close_time": 1761479999999,
          "quote_volume": 24380.30315,
          "trades": 425,
          "taker_buy_base": 1379.22,
          "taker_buy_quote": 10989.57097
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 7.969,
          "high": 7.995,
          "low": 7.907,
          "close": 7.921,
          "volume": 3021.56,
          "close_time": 1761483599999,
          "quote_volume": 24019.93548,
          "trades": 198,
          "taker_buy_base": 981.24,
          "taker_buy_quote": 7800.07784
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 7.931,
          "high": 7.978,
          "low": 7.905,
          "close": 7.917,
          "volume": 2274.98,
          "close_time": 1761487199999,
          "quote_volume": 18085.73494,
          "trades": 211,
          "taker_buy_base": 1027.87,
          "taker_buy_quote": 8178.88502
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 7.926,
          "high": 7.942,
          "low": 7.843,
          "close": 7.868,
          "volume": 544.18,
          "close_time": 1761490799999,
          "quote_volume": 4296.63598,
          "trades": 141,
          "taker_buy_base": 194.73,
          "taker_buy_quote": 1535.98761
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 7.859,
          "high": 7.937,
          "low": 7.821,
          "close": 7.898,
          "volume": 2111.38,
          "close_time": 1761494399999,
          "quote_volume": 16632.4032,
          "trades": 147,
          "taker_buy_base": 927.19,
          "taker_buy_quote": 7298.76614
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 7.911,
          "high": 8.014,
          "low": 7.881,
          "close": 7.881,
          "volume": 3939.42,
          "close_time": 1761497999999,
          "quote_volume": 31335.81207,
          "trades": 358,
          "taker_buy_base": 1777.13,
          "taker_buy_quote": 14146.98991
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 7.891,
          "high": 8.007,
          "low": 7.831,
          "close": 8.002,
          "volume": 6706.53,
          "close_time": 1761501599999,
          "quote_volume": 52865.06636,
          "trades": 356,
          "taker_buy_base": 3344.17,
          "taker_buy_quote": 26374.54093
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 8.001,
          "high": 8.169,
          "low": 7.926,
          "close": 8.12,
          "volume": 9619.98,
          "close_time": 1761505199999,
          "quote_volume": 77545.65085,
          "trades": 524,
          "taker_buy_base": 6292.83,
          "taker_buy_quote": 50817.92719
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 8.123,
          "high": 8.27,
          "low": 8.087,
          "close": 8.265,
          "volume": 5220.5,
          "close_time": 1761508799999,
          "quote_volume": 42571.63039,
          "trades": 434,
          "taker_buy_base": 2334.75,
          "taker_buy_quote": 19061.42502
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 8.244,
          "high": 8.245,
          "low": 8.095,
          "close": 8.1,
          "volume": 4635.58,
          "close_time": 1761512399999,
          "quote_volume": 37922.86807,
          "trades": 295,
          "taker_buy_base": 2126.54,
          "taker_buy_quote": 17411.34182
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 8.102,
          "high": 8.243,
          "low": 8.095,
          "close": 8.137,
          "volume": 5104.05,
          "close_time": 1761515999999,
          "quote_volume": 41790.67346,
          "trades": 379,
          "taker_buy_base": 2973.88,
          "taker_buy_quote": 24301.30565
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 8.135,
          "high": 8.322,
          "low": 8.135,
          "close": 8.303,
          "volume": 997.35,
          "close_time": 1761519599999,
          "quote_volume": 8218.3962,
          "trades": 196,
          "taker_buy_base": 597.49,
          "taker_buy_quote": 4924.48316
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 8.268,
          "high": 8.448,
          "low": 8.179,
          "close": 8.184,
          "volume": 7548.45,
          "close_time": 1761523199999,
          "quote_volume": 62681.81177,
          "trades": 689,
          "taker_buy_base": 4374.03,
          "taker_buy_quote": 36254.73332
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 8.188,
          "high": 8.233,
          "low": 8.063,
          "close": 8.104,
          "volume": 1994.08,
          "close_time": 1761526799999,
          "quote_volume": 16201.1178,
          "trades": 314,
          "taker_buy_base": 789.49,
          "taker_buy_quote": 6410.34074
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 8.111,
          "high": 8.197,
          "low": 8.11,
          "close": 8.139,
          "volume": 1920.82,
          "close_time": 1761530399999,
          "quote_volume": 15661.15466,
          "trades": 164,
          "taker_buy_base": 1465.38,
          "taker_buy_quote": 11946.5902
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 8.13,
          "high": 8.155,
          "low": 8.095,
          "close": 8.113,
          "volume": 1267.47,
          "close_time": 1761533999999,
          "quote_volume": 10301.53831,
          "trades": 167,
          "taker_buy_base": 578.98,
          "taker_buy_quote": 4707.89385
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 8.107,
          "high": 8.158,
          "low": 8.094,
          "close": 8.121,
          "volume": 1850.63,
          "close_time": 1761537599999,
          "quote_volume": 15043.71462,
          "trades": 197,
          "taker_buy_base": 779.35,
          "taker_buy_quote": 6338.95911
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 8.13,
          "high": 8.13,
          "low": 8.027,
          "close": 8.045,
          "volume": 1571.61,
          "close_time": 1761541199999,
          "quote_volume": 12688.67558,
          "trades": 249,
          "taker_buy_base": 639.51,
          "taker_buy_quote": 5163.59289
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 8.043,
          "high": 8.087,
          "low": 8.008,
          "close": 8.015,
          "volume": 1168.92,
          "close_time": 1761544799999,
          "quote_volume": 9392.47606,
          "trades": 180,
          "taker_buy_base": 403.25,
          "taker_buy_quote": 3242.84311
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 8.003,
          "high": 8.017,
          "low": 7.931,
          "close": 7.973,
          "volume": 2496.59,
          "close_time": 1761548399999,
          "quote_volume": 19888.21045,
          "trades": 304,
          "taker_buy_base": 1131.0,
          "taker_buy_quote": 9017.22088
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 7.971,
          "high": 7.977,
          "low": 7.867,
          "close": 7.886,
          "volume": 2095.26,
          "close_time": 1761551999999,
          "quote_volume": 16560.64896,
          "trades": 279,
          "taker_buy_base": 896.32,
          "taker_buy_quote": 7095.02451
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 7.874,
          "high": 7.922,
          "low": 7.812,
          "close": 7.827,
          "volume": 2937.02,
          "close_time": 1761555599999,
          "quote_volume": 23135.90699,
          "trades": 433,
          "taker_buy_base": 1809.37,
          "taker_buy_quote": 14262.20249
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 7.825,
          "high": 7.838,
          "low": 7.727,
          "close": 7.777,
          "volume": 8280.13,
          "close_time": 1761559199999,
          "quote_volume": 64479.23551,
          "trades": 818,
          "taker_buy_base": 2709.64,
          "taker_buy_quote": 21071.36709
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 7.772,
          "high": 7.789,
          "low": 7.676,
          "close": 7.691,
          "volume": 2406.71,
          "close_time": 1761562799999,
          "quote_volume": 18641.22072,
          "trades": 230,
          "taker_buy_base": 920.62,
          "taker_buy_quote": 7137.11622
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 7.704,
          "high": 7.76,
          "low": 7.695,
          "close": 7.756,
          "volume": 1214.31,
          "close_time": 1761566399999,
          "quote_volume": 9390.85217,
          "trades": 304,
          "taker_buy_base": 603.24,
          "taker_buy_quote": 4666.35307
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 7.743,
          "high": 7.794,
          "low": 7.682,
          "close": 7.71,
          "volume": 5609.16,
          "close_time": 1761569999999,
          "quote_volume": 43389.30785,
          "trades": 444,
          "taker_buy_base": 2891.91,
          "taker_buy_quote": 22440.49296
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 7.721,
          "high": 7.793,
          "low": 7.7,
          "close": 7.753,
          "volume": 11172.92,
          "close_time": 1761573599999,
          "quote_volume": 86729.26933,
          "trades": 969,
          "taker_buy_base": 7424.67,
          "taker_buy_quote": 57660.85644
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 7.755,
          "high": 7.759,
          "low": 7.664,
          "close": 7.702,
          "volume": 10120.51,
          "close_time": 1761577199999,
          "quote_volume": 77986.4007,
          "trades": 449,
          "taker_buy_base": 4780.0,
          "taker_buy_quote": 36756.32875
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 7.702,
          "high": 7.786,
          "low": 7.648,
          "close": 7.741,
          "volume": 4027.86,
          "close_time": 1761580799999,
          "quote_volume": 31101.74026,
          "trades": 568,
          "taker_buy_base": 1967.69,
          "taker_buy_quote": 15206.02054
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 7.749,
          "high": 7.82,
          "low": 7.735,
          "close": 7.815,
          "volume": 1128.91,
          "close_time": 1761584399999,
          "quote_volume": 8778.11203,
          "trades": 134,
          "taker_buy_base": 813.44,
          "taker_buy_quote": 6325.47929
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 7.798,
          "high": 7.862,
          "low": 7.752,
          "close": 7.801,
          "volume": 2402.04,
          "close_time": 1761587999999,
          "quote_volume": 18736.37583,
          "trades": 201,
          "taker_buy_base": 826.86,
          "taker_buy_quote": 6446.97797
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 7.79,
          "high": 7.876,
          "low": 7.789,
          "close": 7.869,
          "volume": 1266.08,
          "close_time": 1761591599999,
          "quote_volume": 9922.42085,
          "trades": 203,
          "taker_buy_base": 684.33,
          "taker_buy_quote": 5363.92266
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 7.883,
          "high": 7.93,
          "low": 7.783,
          "close": 7.813,
          "volume": 1209.22,
          "close_time": 1761595199999,
          "quote_volume": 9503.58017,
          "trades": 146,
          "taker_buy_base": 494.83,
          "taker_buy_quote": 3884.54809
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 7.806,
          "high": 7.84,
          "low": 7.753,
          "close": 7.813,
          "volume": 1633.59,
          "close_time": 1761598799999,
          "quote_volume": 12739.79098,
          "trades": 156,
          "taker_buy_base": 906.67,
          "taker_buy_quote": 7066.5391
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 7.813,
          "high": 7.941,
          "low": 7.805,
          "close": 7.872,
          "volume": 2528.32,
          "close_time": 1761602399999,
          "quote_volume": 19895.0712,
          "trades": 181,
          "taker_buy_base": 1157.78,
          "taker_buy_quote": 9132.32841
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 7.873,
          "high": 8.011,
          "low": 7.859,
          "close": 7.975,
          "volume": 2788.5,
          "close_time": 1761605999999,
          "quote_volume": 22174.03303,
          "trades": 202,
          "taker_buy_base": 1590.91,
          "taker_buy_quote": 12652.98919
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 7.987,
          "high": 8.092,
          "low": 7.967,
          "close": 7.991,
          "volume": 6038.05,
          "close_time": 1761609599999,
          "quote_volume": 48521.29529,
          "trades": 353,
          "taker_buy_base": 3187.83,
          "taker_buy_quote": 25630.74007
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 7.969,
          "high": 8.076,
          "low": 7.946,
          "close": 8.058,
          "volume": 3116.28,
          "close_time": 1761613199999,
          "quote_volume": 24973.65952,
          "trades": 387,
          "taker_buy_base": 1822.28,
          "taker_buy_quote": 14595.43014
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 8.083,
          "high": 8.179,
          "low": 7.932,
          "close": 7.951,
          "volume": 7437.52,
          "close_time": 1761616799999,
          "quote_volume": 60051.23928,
          "trades": 506,
          "taker_buy_base": 3087.44,
          "taker_buy_quote": 24888.69807
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 7.948,
          "high": 8.075,
          "low": 7.849,
          "close": 8.031,
          "volume": 5909.48,
          "close_time": 1761620399999,
          "quote_volume": 47041.44405,
          "trades": 393,
          "taker_buy_base": 3025.97,
          "taker_buy_quote": 24087.32565
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 8.036,
          "high": 8.279,
          "low": 8.006,
          "close": 8.059,
          "volume": 9992.62,
          "close_time": 1761623999999,
          "quote_volume": 81179.59941,
          "trades": 709,
          "taker_buy_base": 5541.01,
          "taker_buy_quote": 44973.51657
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 8.051,
          "high": 8.379,
          "low": 8.046,
          "close": 8.362,
          "volume": 8788.08,
          "close_time": 1761627599999,
          "quote_volume": 72347.95274,
          "trades": 769,
          "taker_buy_base": 4800.3,
          "taker_buy_quote": 39507.31472
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 8.364,
          "high": 8.375,
          "low": 8.243,
          "close": 8.308,
          "volume": 4089.88,
          "close_time": 1761631199999,
          "quote_volume": 33910.2934,
          "trades": 430,
          "taker_buy_base": 1409.56,
          "taker_buy_quote": 11705.11404
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 8.326,
          "high": 8.434,
          "low": 8.277,
          "close": 8.423,
          "volume": 4413.66,
          "close_time": 1761634799999,
          "quote_volume": 36873.52667,
          "trades": 566,
          "taker_buy_base": 2288.86,
          "taker_buy_quote": 19139.91132
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 8.427,
          "high": 8.427,
          "low": 8.249,
          "close": 8.31,
          "volume": 3007.98,
          "close_time": 1761638399999,
          "quote_volume": 25022.72392,
          "trades": 458,
          "taker_buy_base": 1293.27,
          "taker_buy_quote": 10761.98261
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 8.328,
          "high": 8.6,
          "low": 8.288,
          "close": 8.314,
          "volume": 10346.12,
          "close_time": 1761641999999,
          "quote_volume": 86995.73371,
          "trades": 897,
          "taker_buy_base": 5547.62,
          "taker_buy_quote": 46637.8725
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 8.322,
          "high": 8.343,
          "low": 7.98,
          "close": 8.114,
          "volume": 5346.45,
          "close_time": 1761645599999,
          "quote_volume": 43637.85902,
          "trades": 567,
          "taker_buy_base": 2636.71,
          "taker_buy_quote": 21457.70061
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 8.112,
          "high": 8.225,
          "low": 8.053,
          "close": 8.222,
          "volume": 4060.02,
          "close_time": 1761649199999,
          "quote_volume": 33099.55984,
          "trades": 526,
          "taker_buy_base": 2247.37,
          "taker_buy_quote": 18318.07817
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 8.214,
          "high": 8.262,
          "low": 8.154,
          "close": 8.17,
          "volume": 4038.06,
          "close_time": 1761652799999,
          "quote_volume": 33166.79145,
          "trades": 644,
          "taker_buy_base": 1999.81,
          "taker_buy_quote": 16423.55983
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 8.17,
          "high": 8.19,
          "low": 8.017,
          "close": 8.123,
          "volume": 6111.03,
          "close_time": 1761656399999,
          "quote_volume": 49487.57652,
          "trades": 347,
          "taker_buy_base": 2955.32,
          "taker_buy_quote": 23923.04627
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 8.124,
          "high": 8.394,
          "low": 8.105,
          "close": 8.346,
          "volume": 7766.14,
          "close_time": 1761659999999,
          "quote_volume": 64149.69635,
          "trades": 663,
          "taker_buy_base": 4029.68,
          "taker_buy_quote": 33228.20781
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 8.342,
          "high": 8.397,
          "low": 8.04,
          "close": 8.207,
          "volume": 10939.39,
          "close_time": 1761663599999,
          "quote_volume": 90217.98818,
          "trades": 870,
          "taker_buy_base": 5511.13,
          "taker_buy_quote": 45344.91077
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 8.213,
          "high": 8.451,
          "low": 8.213,
          "close": 8.423,
          "volume": 8002.35,
          "close_time": 1761667199999,
          "quote_volume": 66605.32276,
          "trades": 868,
          "taker_buy_base": 3806.65,
          "taker_buy_quote": 31704.02435
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 8.415,
          "high": 8.507,
          "low": 8.308,
          "close": 8.486,
          "volume": 8675.32,
          "close_time": 1761670799999,
          "quote_volume": 73132.832,
          "trades": 891,
          "taker_buy_base": 4059.73,
          "taker_buy_quote": 34244.96127
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 8.492,
          "high": 8.718,
          "low": 8.44,
          "close": 8.511,
          "volume": 12002.54,
          "close_time": 1761674399999,
          "quote_volume": 103235.40287,
          "trades": 1497,
          "taker_buy_base": 6192.54,
          "taker_buy_quote": 53282.77134
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 8.52,
          "high": 9.051,
          "low": 8.418,
          "close": 8.755,
          "volume": 18571.77,
          "close_time": 1761677999999,
          "quote_volume": 161894.4742,
          "trades": 1751,
          "taker_buy_base": 9603.98,
          "taker_buy_quote": 83674.31873
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 8.766,
          "high": 8.933,
          "low": 8.682,
          "close": 8.773,
          "volume": 31457.46,
          "close_time": 1761681599999,
          "quote_volume": 276123.99924,
          "trades": 2029,
          "taker_buy_base": 20305.78,
          "taker_buy_quote": 178365.96412
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 8.795,
          "high": 8.798,
          "low": 8.534,
          "close": 8.675,
          "volume": 10234.35,
          "close_time": 1761685199999,
          "quote_volume": 88441.37018,
          "trades": 1615,
          "taker_buy_base": 4552.49,
          "taker_buy_quote": 39307.48613
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 8.675,
          "high": 8.744,
          "low": 8.586,
          "close": 8.725,
          "volume": 5469.57,
          "close_time": 1761688799999,
          "quote_volume": 47420.73645,
          "trades": 820,
          "taker_buy_base": 2157.11,
          "taker_buy_quote": 18698.51238
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 8.708,
          "high": 8.846,
          "low": 8.653,
          "close": 8.68,
          "volume": 7232.76,
          "close_time": 1761692399999,
          "quote_volume": 63420.78948,
          "trades": 721,
          "taker_buy_base": 4087.56,
          "taker_buy_quote": 35923.70771
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 8.673,
          "high": 8.71,
          "low": 8.554,
          "close": 8.69,
          "volume": 6193.06,
          "close_time": 1761695999999,
          "quote_volume": 53571.36267,
          "trades": 599,
          "taker_buy_base": 2166.74,
          "taker_buy_quote": 18721.47608
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 8.684,
          "high": 8.746,
          "low": 8.356,
          "close": 8.397,
          "volume": 8281.59,
          "close_time": 1761699599999,
          "quote_volume": 71598.48336,
          "trades": 926,
          "taker_buy_base": 3531.96,
          "taker_buy_quote": 30582.04034
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 8.407,
          "high": 8.71,
          "low": 8.407,
          "close": 8.605,
          "volume": 5990.29,
          "close_time": 1761703199999,
          "quote_volume": 51400.38068,
          "trades": 667,
          "taker_buy_base": 2210.07,
          "taker_buy_quote": 18967.12774
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 8.591,
          "high": 8.695,
          "low": 8.563,
          "close": 8.64,
          "volume": 11278.29,
          "close_time": 1761706799999,
          "quote_volume": 97095.71596,
          "trades": 1487,
          "taker_buy_base": 5558.36,
          "taker_buy_quote": 47887.80719
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 8.624,
          "high": 8.717,
          "low": 8.616,
          "close": 8.654,
          "volume": 5429.54,
          "close_time": 1761710399999,
          "quote_volume": 47052.80395,
          "trades": 245,
          "taker_buy_base": 2208.83,
          "taker_buy_quote": 19129.82208
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 8.614,
          "high": 8.792,
          "low": 8.606,
          "close": 8.718,
          "volume": 13374.01,
          "close_time": 1761713999999,
          "quote_volume": 116097.49684,
          "trades": 1857,
          "taker_buy_base": 6612.37,
          "taker_buy_quote": 57398.39159
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 8.721,
          "high": 8.825,
          "low": 8.708,
          "close": 8.761,
          "volume": 3239.74,
          "close_time": 1761717599999,
          "quote_volume": 28380.71733,
          "trades": 344,
          "taker_buy_base": 1556.21,
          "taker_buy_quote": 13642.91434
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 8.759,
          "high": 8.838,
          "low": 8.749,
          "close": 8.824,
          "volume": 1940.72,
          "close_time": 1761721199999,
          "quote_volume": 17090.62269,
          "trades": 219,
          "taker_buy_base": 1148.16,
          "taker_buy_quote": 10110.07785
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 8.822,
          "high": 9.026,
          "low": 8.822,
          "close": 8.94,
          "volume": 7185.22,
          "close_time": 1761724799999,
          "quote_volume": 64092.15504,
          "trades": 419,
          "taker_buy_base": 2786.28,
          "taker_buy_quote": 24816.66928
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 8.956,
          "high": 8.956,
          "low": 8.257,
          "close": 8.368,
          "volume": 29921.81,
          "close_time": 1761728399999,
          "quote_volume": 253457.78929,
          "trades": 2712,
          "taker_buy_base": 11711.37,
          "taker_buy_quote": 99787.61364
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 8.368,
          "high": 8.537,
          "low": 8.303,
          "close": 8.519,
          "volume": 11792.7,
          "close_time": 1761731999999,
          "quote_volume": 99055.59459,
          "trades": 875,
          "taker_buy_base": 3690.58,
          "taker_buy_quote": 31046.18251
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 8.518,
          "high": 8.677,
          "low": 8.513,
          "close": 8.522,
          "volume": 6718.0,
          "close_time": 1761735599999,
          "quote_volume": 57579.02192,
          "trades": 795,
          "taker_buy_base": 2599.79,
          "taker_buy_quote": 22306.09252
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 8.528,
          "high": 8.83,
          "low": 8.472,
          "close": 8.683,
          "volume": 14304.18,
          "close_time": 1761739199999,
          "quote_volume": 124074.18921,
          "trades": 1329,
          "taker_buy_base": 7197.55,
          "taker_buy_quote": 62413.06683
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 8.68,
          "high": 8.837,
          "low": 8.676,
          "close": 8.834,
          "volume": 10420.7,
          "close_time": 1761742799999,
          "quote_volume": 91271.86081,
          "trades": 893,
          "taker_buy_base": 5174.91,
          "taker_buy_quote": 45319.43546
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 8.836,
          "high": 9.178,
          "low": 8.817,
          "close": 9.104,
          "volume": 15885.04,
          "close_time": 1761746399999,
          "quote_volume": 142513.06769,
          "trades": 2076,
          "taker_buy_base": 5783.41,
          "taker_buy_quote": 51935.47166
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 9.095,
          "high": 9.111,
          "low": 8.949,
          "close": 9.049,
          "volume": 6315.97,
          "close_time": 1761749999999,
          "quote_volume": 56920.985,
          "trades": 822,
          "taker_buy_base": 3695.46,
          "taker_buy_quote": 33293.9671
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 9.051,
          "high": 9.141,
          "low": 8.9,
          "close": 8.934,
          "volume": 7171.79,
          "close_time": 1761753599999,
          "quote_volume": 64786.78405,
          "trades": 963,
          "taker_buy_base": 3592.48,
          "taker_buy_quote": 32439.18676
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 8.923,
          "high": 9.077,
          "low": 8.867,
          "close": 8.927,
          "volume": 2906.28,
          "close_time": 1761757199999,
          "quote_volume": 26076.27553,
          "trades": 489,
          "taker_buy_base": 1399.14,
          "taker_buy_quote": 12561.70281
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 8.952,
          "high": 9.363,
          "low": 8.946,
          "close": 9.272,
          "volume": 6920.76,
          "close_time": 1761760799999,
          "quote_volume": 63757.38496,
          "trades": 624,
          "taker_buy_base": 3433.59,
          "taker_buy_quote": 31615.63158
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 9.238,
          "high": 9.359,
          "low": 9.044,
          "close": 9.221,
          "volume": 12544.23,
          "close_time": 1761764399999,
          "quote_volume": 115260.00574,
          "trades": 990,
          "taker_buy_base": 5013.3,
          "taker_buy_quote": 46018.13027
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 9.231,
          "high": 9.377,
          "low": 9.035,
          "close": 9.11,
          "volume": 7301.28,
          "close_time": 1761767999999,
          "quote_volume": 67243.92578,
          "trades": 577,
          "taker_buy_base": 4191.64,
          "taker_buy_quote": 38612.25139
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 9.1,
          "high": 9.326,
          "low": 9.068,
          "close": 9.275,
          "volume": 3335.46,
          "close_time": 1761771599999,
          "quote_volume": 30715.28434,
          "trades": 320,
          "taker_buy_base": 1049.74,
          "taker_buy_quote": 9672.61358
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 9.279,
          "high": 9.401,
          "low": 9.261,
          "close": 9.389,
          "volume": 2821.49,
          "close_time": 1761775199999,
          "quote_volume": 26360.93349,
          "trades": 329,
          "taker_buy_base": 1818.09,
          "taker_buy_quote": 16988.92246
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 9.397,
          "high": 9.473,
          "low": 9.257,
          "close": 9.282,
          "volume": 5428.11,
          "close_time": 1761778799999,
          "quote_volume": 50800.54201,
          "trades": 502,
          "taker_buy_base": 2437.27,
          "taker_buy_quote": 22842.15285
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 9.289,
          "high": 9.484,
          "low": 9.241,
          "close": 9.349,
          "volume": 11515.5,
          "close_time": 1761782399999,
          "quote_volume": 107675.75396,
          "trades": 665,
          "taker_buy_base": 3987.09,
          "taker_buy_quote": 37263.50704
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 9.345,
          "high": 9.435,
          "low": 9.285,
          "close": 9.427,
          "volume": 5761.75,
          "close_time": 1761785999999,
          "quote_volume": 53901.2161,
          "trades": 540,
          "taker_buy_base": 2718.02,
          "taker_buy_quote": 25423.94414
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 9.43,
          "high": 9.501,
          "low": 9.376,
          "close": 9.467,
          "volume": 9939.14,
          "close_time": 1761789599999,
          "quote_volume": 93831.55908,
          "trades": 455,
          "taker_buy_base": 7213.67,
          "taker_buy_quote": 68097.5315
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 9.459,
          "high": 9.687,
          "low": 9.419,
          "close": 9.49,
          "volume": 6093.28,
          "close_time": 1761793199999,
          "quote_volume": 58332.46201,
          "trades": 546,
          "taker_buy_base": 3041.09,
          "taker_buy_quote": 29074.71916
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 9.486,
          "high": 9.696,
          "low": 9.413,
          "close": 9.413,
          "volume": 8700.24,
          "close_time": 1761796799999,
          "quote_volume": 83243.20241,
          "trades": 703,
          "taker_buy_base": 3877.84,
          "taker_buy_quote": 37041.2861
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 9.413,
          "high": 9.466,
          "low": 9.085,
          "close": 9.24,
          "volume": 11312.43,
          "close_time": 1761800399999,
          "quote_volume": 104905.66585,
          "trades": 843,
          "taker_buy_base": 4757.85,
          "taker_buy_quote": 44238.57873
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 9.25,
          "high": 9.486,
          "low": 9.25,
          "close": 9.463,
          "volume": 10481.89,
          "close_time": 1761803999999,
          "quote_volume": 98579.79564,
          "trades": 590,
          "taker_buy_base": 5698.6,
          "taker_buy_quote": 53576.97554
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 9.473,
          "high": 9.572,
          "low": 9.456,
          "close": 9.497,
          "volume": 10656.82,
          "close_time": 1761807599999,
          "quote_volume": 101509.43457,
          "trades": 861,
          "taker_buy_base": 5548.3,
          "taker_buy_quote": 52823.58453
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 9.517,
          "high": 9.693,
          "low": 9.501,
          "close": 9.617,
          "volume": 5923.79,
          "close_time": 1761811199999,
          "quote_volume": 56989.55578,
          "trades": 632,
          "taker_buy_base": 2723.67,
          "taker_buy_quote": 26211.88795
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 9.621,
          "high": 9.647,
          "low": 9.448,
          "close": 9.586,
          "volume": 8185.59,
          "close_time": 1761814799999,
          "quote_volume": 78241.06378,
          "trades": 760,
          "taker_buy_base": 3304.14,
          "taker_buy_quote": 31572.64173
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 9.589,
          "high": 9.641,
          "low": 9.073,
          "close": 9.194,
          "volume": 17723.57,
          "close_time": 1761818399999,
          "quote_volume": 166464.51812,
          "trades": 1445,
          "taker_buy_base": 7356.71,
          "taker_buy_quote": 69079.41653
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 9.203,
          "high": 9.265,
          "low": 8.777,
          "close": 8.93,
          "volume": 13914.35,
          "close_time": 1761821999999,
          "quote_volume": 124543.36426,
          "trades": 1310,
          "taker_buy_base": 7660.83,
          "taker_buy_quote": 68599.9113
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 8.937,
          "high": 8.939,
          "low": 8.66,
          "close": 8.825,
          "volume": 14526.11,
          "close_time": 1761825599999,
          "quote_volume": 127845.27417,
          "trades": 880,
          "taker_buy_base": 3755.45,
          "taker_buy_quote": 33054.08058
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 8.83,
          "high": 8.909,
          "low": 8.701,
          "close": 8.755,
          "volume": 5319.6,
          "close_time": 1761829199999,
          "quote_volume": 46894.63464,
          "trades": 713,
          "taker_buy_base": 2685.07,
          "taker_buy_quote": 23677.55693
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 8.746,
          "high": 8.774,
          "low": 8.505,
          "close": 8.524,
          "volume": 5530.48,
          "close_time": 1761832799999,
          "quote_volume": 47603.77356,
          "trades": 681,
          "taker_buy_base": 2067.31,
          "taker_buy_quote": 17821.4735
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 8.551,
          "high": 8.619,
          "low": 8.406,
          "close": 8.459,
          "volume": 7120.52,
          "close_time": 1761836399999,
          "quote_volume": 60335.24834,
          "trades": 896,
          "taker_buy_base": 2642.48,
          "taker_buy_quote": 22386.64698
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 8.473,
          "high": 8.545,
          "low": 8.316,
          "close": 8.47,
          "volume": 12935.75,
          "close_time": 1761839999999,
          "quote_volume": 109017.35352,
          "trades": 792,
          "taker_buy_base": 4341.38,
          "taker_buy_quote": 36559.71902
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 8.473,
          "high": 8.634,
          "low": 8.473,
          "close": 8.586,
          "volume": 5147.92,
          "close_time": 1761843599999,
          "quote_volume": 44031.62361,
          "trades": 649,
          "taker_buy_base": 2046.75,
          "taker_buy_quote": 17492.59733
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 8.584,
          "high": 8.611,
          "low": 8.47,
          "close": 8.599,
          "volume": 7647.36,
          "close_time": 1761847199999,
          "quote_volume": 65369.66681,
          "trades": 798,
          "taker_buy_base": 2822.7,
          "taker_buy_quote": 24134.68106
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 8.608,
          "high": 8.731,
          "low": 8.6,
          "close": 8.713,
          "volume": 10733.15,
          "close_time": 1761850799999,
          "quote_volume": 93208.97158,
          "trades": 1407,
          "taker_buy_base": 4044.95,
          "taker_buy_quote": 35137.19638
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 8.714,
          "high": 8.751,
          "low": 8.48,
          "close": 8.532,
          "volume": 6646.23,
          "close_time": 1761854399999,
          "quote_volume": 56990.09917,
          "trades": 726,
          "taker_buy_base": 3124.93,
          "taker_buy_quote": 26793.6246
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 8.531,
          "high": 8.539,
          "low": 8.462,
          "close": 8.514,
          "volume": 1469.4,
          "close_time": 1761857999999,
          "quote_volume": 12499.54959,
          "trades": 299,
          "taker_buy_base": 670.7,
          "taker_buy_quote": 5707.48836
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 8.513,
          "high": 8.624,
          "low": 8.511,
          "close": 8.614,
          "volume": 2002.73,
          "close_time": 1761861599999,
          "quote_volume": 17146.60512,
          "trades": 237,
          "taker_buy_base": 1433.76,
          "taker_buy_quote": 12284.34648
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 8.609,
          "high": 8.641,
          "low": 8.561,
          "close": 8.602,
          "volume": 1048.39,
          "close_time": 1761865199999,
          "quote_volume": 9016.428,
          "trades": 228,
          "taker_buy_base": 583.26,
          "taker_buy_quote": 5012.5905
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 8.627,
          "high": 8.739,
          "low": 8.606,
          "close": 8.707,
          "volume": 3793.74,
          "close_time": 1761868799999,
          "quote_volume": 32950.81166,
          "trades": 470,
          "taker_buy_base": 1872.99,
          "taker_buy_quote": 16263.75342
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 8.706,
          "high": 9.018,
          "low": 8.688,
          "close": 8.797,
          "volume": 12427.1,
          "close_time": 1761872399999,
          "quote_volume": 110086.28187,
          "trades": 1031,
          "taker_buy_base": 6110.36,
          "taker_buy_quote": 54042.03899
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 8.796,
          "high": 8.92,
          "low": 8.776,
          "close": 8.87,
          "volume": 6459.84,
          "close_time": 1761875999999,
          "quote_volume": 57126.40622,
          "trades": 591,
          "taker_buy_base": 2964.22,
          "taker_buy_quote": 26206.21845
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 8.868,
          "high": 8.882,
          "low": 8.634,
          "close": 8.663,
          "volume": 8211.51,
          "close_time": 1761879599999,
          "quote_volume": 72019.67745,
          "trades": 892,
          "taker_buy_base": 3709.67,
          "taker_buy_quote": 32544.90312
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 8.659,
          "high": 8.659,
          "low": 8.391,
          "close": 8.505,
          "volume": 12971.27,
          "close_time": 1761883199999,
          "quote_volume": 110788.83943,
          "trades": 1045,
          "taker_buy_base": 6149.55,
          "taker_buy_quote": 52631.76051
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 8.513,
          "high": 8.586,
          "low": 8.493,
          "close": 8.537,
          "volume": 2726.58,
          "close_time": 1761886799999,
          "quote_volume": 23290.64559,
          "trades": 283,
          "taker_buy_base": 1446.17,
          "taker_buy_quote": 12355.21925
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 8.53,
          "high": 8.602,
          "low": 8.428,
          "close": 8.58,
          "volume": 7205.79,
          "close_time": 1761890399999,
          "quote_volume": 61275.34395,
          "trades": 578,
          "taker_buy_base": 2951.58,
          "taker_buy_quote": 25080.57713
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 8.571,
          "high": 8.727,
          "low": 8.442,
          "close": 8.453,
          "volume": 13648.34,
          "close_time": 1761893999999,
          "quote_volume": 117222.60524,
          "trades": 1007,
          "taker_buy_base": 7056.71,
          "taker_buy_quote": 60542.09073
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 8.464,
          "high": 8.54,
          "low": 8.406,
          "close": 8.511,
          "volume": 6407.34,
          "close_time": 1761897599999,
          "quote_volume": 54209.25631,
          "trades": 584,
          "taker_buy_base": 2832.78,
          "taker_buy_quote": 23962.39228
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 8.511,
          "high": 8.578,
          "low": 8.437,
          "close": 8.47,
          "volume": 5196.15,
          "close_time": 1761901199999,
          "quote_volume": 44165.59676,
          "trades": 577,
          "taker_buy_base": 1824.99,
          "taker_buy_quote": 15533.87945
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 8.47,
          "high": 8.531,
          "low": 8.434,
          "close": 8.468,
          "volume": 8542.19,
          "close_time": 1761904799999,
          "quote_volume": 72395.78093,
          "trades": 583,
          "taker_buy_base": 3367.42,
          "taker_buy_quote": 28538.82173
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 8.467,
          "high": 8.489,
          "low": 8.38,
          "close": 8.382,
          "volume": 4794.9,
          "close_time": 1761908399999,
          "quote_volume": 40438.47817,
          "trades": 456,
          "taker_buy_base": 1690.44,
          "taker_buy_quote": 14247.76982
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 8.386,
          "high": 8.463,
          "low": 8.373,
          "close": 8.457,
          "volume": 4181.26,
          "close_time": 1761911999999,
          "quote_volume": 35200.53411,
          "trades": 342,
          "taker_buy_base": 2350.93,
          "taker_buy_quote": 19784.52599
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 8.456,
          "high": 8.621,
          "low": 8.448,
          "close": 8.582,
          "volume": 4520.62,
          "close_time": 1761915599999,
          "quote_volume": 38623.4912,
          "trades": 420,
          "taker_buy_base": 2773.65,
          "taker_buy_quote": 23687.70998
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 8.575,
          "high": 8.695,
          "low": 8.492,
          "close": 8.524,
          "volume": 6455.25,
          "close_time": 1761919199999,
          "quote_volume": 55553.51872,
          "trades": 637,
          "taker_buy_base": 3244.92,
          "taker_buy_quote": 27943.96721
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 8.523,
          "high": 8.533,
          "low": 8.407,
          "close": 8.513,
          "volume": 5887.79,
          "close_time": 1761922799999,
          "quote_volume": 49839.55093,
          "trades": 631,
          "taker_buy_base": 2893.66,
          "taker_buy_quote": 24478.61035
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 8.514,
          "high": 8.514,
          "low": 8.371,
          "close": 8.374,
          "volume": 3824.94,
          "close_time": 1761926399999,
          "quote_volume": 32253.95693,
          "trades": 353,
          "taker_buy_base": 1780.35,
          "taker_buy_quote": 15014.67081
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 8.369,
          "high": 8.441,
          "low": 8.263,
          "close": 8.372,
          "volume": 13069.45,
          "close_time": 1761929999999,
          "quote_volume": 108883.92101,
          "trades": 982,
          "taker_buy_base": 5033.78,
          "taker_buy_quote": 41922.91059
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 8.379,
          "high": 8.445,
          "low": 8.272,
          "close": 8.431,
          "volume": 4130.06,
          "close_time": 1761933599999,
          "quote_volume": 34557.09188,
          "trades": 513,
          "taker_buy_base": 1555.31,
          "taker_buy_quote": 13027.65704
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 8.429,
          "high": 8.501,
          "low": 8.373,
          "close": 8.482,
          "volume": 4772.45,
          "close_time": 1761937199999,
          "quote_volume": 40255.08443,
          "trades": 434,
          "taker_buy_base": 2218.32,
          "taker_buy_quote": 18705.60638
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 8.474,
          "high": 8.56,
          "low": 8.435,
          "close": 8.479,
          "volume": 4772.98,
          "close_time": 1761940799999,
          "quote_volume": 40571.60572,
          "trades": 440,
          "taker_buy_base": 2143.24,
          "taker_buy_quote": 18230.1579
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 8.484,
          "high": 8.632,
          "low": 8.481,
          "close": 8.578,
          "volume": 4275.98,
          "close_time": 1761944399999,
          "quote_volume": 36644.68522,
          "trades": 410,
          "taker_buy_base": 1992.93,
          "taker_buy_quote": 17078.95479
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 8.58,
          "high": 8.65,
          "low": 8.482,
          "close": 8.519,
          "volume": 2267.2,
          "close_time": 1761947999999,
          "quote_volume": 19413.69312,
          "trades": 225,
          "taker_buy_base": 1071.92,
          "taker_buy_quote": 9163.50152
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 8.526,
          "high": 8.552,
          "low": 8.508,
          "close": 8.552,
          "volume": 1597.99,
          "close_time": 1761951599999,
          "quote_volume": 13643.68875,
          "trades": 208,
          "taker_buy_base": 698.54,
          "taker_buy_quote": 5965.74765
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 8.552,
          "high": 8.665,
          "low": 8.549,
          "close": 8.605,
          "volume": 4171.52,
          "close_time": 1761955199999,
          "quote_volume": 35898.62562,
          "trades": 336,
          "taker_buy_base": 2615.59,
          "taker_buy_quote": 22500.00022
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 8.612,
          "high": 8.678,
          "low": 8.541,
          "close": 8.67,
          "volume": 7220.6,
          "close_time": 1761958799999,
          "quote_volume": 62127.97493,
          "trades": 686,
          "taker_buy_base": 3642.84,
          "taker_buy_quote": 31302.74591
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 8.668,
          "high": 8.75,
          "low": 8.582,
          "close": 8.627,
          "volume": 10500.71,
          "close_time": 1761962399999,
          "quote_volume": 90965.74227,
          "trades": 923,
          "taker_buy_base": 5200.31,
          "taker_buy_quote": 45067.19824
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 8.621,
          "high": 8.711,
          "low": 8.566,
          "close": 8.699,
          "volume": 3878.76,
          "close_time": 1761965999999,
          "quote_volume": 33490.11433,
          "trades": 414,
          "taker_buy_base": 2012.33,
          "taker_buy_quote": 17362.4623
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 8.698,
          "high": 8.905,
          "low": 8.698,
          "close": 8.819,
          "volume": 17899.08,
          "close_time": 1761969599999,
          "quote_volume": 157880.18356,
          "trades": 1324,
          "taker_buy_base": 9372.05,
          "taker_buy_quote": 82602.51933
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 8.814,
          "high": 8.827,
          "low": 8.606,
          "close": 8.607,
          "volume": 4638.43,
          "close_time": 1761973199999,
          "quote_volume": 40369.39493,
          "trades": 536,
          "taker_buy_base": 1679.15,
          "taker_buy_quote": 14595.52119
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 8.607,
          "high": 8.656,
          "low": 8.579,
          "close": 8.637,
          "volume": 1962.52,
          "close_time": 1761976799999,
          "quote_volume": 16898.29305,
          "trades": 262,
          "taker_buy_base": 823.72,
          "taker_buy_quote": 7091.39631
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 8.636,
          "high": 8.645,
          "low": 8.534,
          "close": 8.55,
          "volume": 4125.2,
          "close_time": 1761980399999,
          "quote_volume": 35457.8753,
          "trades": 396,
          "taker_buy_base": 1861.8,
          "taker_buy_quote": 16006.78414
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 8.554,
          "high": 8.594,
          "low": 8.544,
          "close": 8.559,
          "volume": 3547.1,
          "close_time": 1761983999999,
          "quote_volume": 30397.94162,
          "trades": 300,
          "taker_buy_base": 1648.56,
          "taker_buy_quote": 14115.1001
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 8.555,
          "high": 8.585,
          "low": 8.516,
          "close": 8.572,
          "volume": 3295.77,
          "close_time": 1761987599999,
          "quote_volume": 28147.8981,
          "trades": 375,
          "taker_buy_base": 1091.77,
          "taker_buy_quote": 9326.2321
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 8.572,
          "high": 8.574,
          "low": 8.51,
          "close": 8.568,
          "volume": 2675.04,
          "close_time": 1761991199999,
          "quote_volume": 22843.97873,
          "trades": 242,
          "taker_buy_base": 1580.13,
          "taker_buy_quote": 13494.02554
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 8.573,
          "high": 8.701,
          "low": 8.573,
          "close": 8.614,
          "volume": 6282.97,
          "close_time": 1761994799999,
          "quote_volume": 54297.99184,
          "trades": 510,
          "taker_buy_base": 3683.37,
          "taker_buy_quote": 31824.94256
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 8.624,
          "high": 8.645,
          "low": 8.559,
          "close": 8.62,
          "volume": 4613.47,
          "close_time": 1761998399999,
          "quote_volume": 39689.9594,
          "trades": 390,
          "taker_buy_base": 2972.01,
          "taker_buy_quote": 25574.37741
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 8.619,
          "high": 8.747,
          "low": 8.534,
          "close": 8.536,
          "volume": 10873.45,
          "close_time": 1762001999999,
          "quote_volume": 94104.66549,
          "trades": 811,
          "taker_buy_base": 4413.49,
          "taker_buy_quote": 38184.34192
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 8.548,
          "high": 8.577,
          "low": 8.446,
          "close": 8.492,
          "volume": 7899.34,
          "close_time": 1762005599999,
          "quote_volume": 67248.32393,
          "trades": 582,
          "taker_buy_base": 2874.44,
          "taker_buy_quote": 24481.96571
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 8.499,
          "high": 8.566,
          "low": 8.473,
          "close": 8.547,
          "volume": 8954.68,
          "close_time": 1762009199999,
          "quote_volume": 76320.25489,
          "trades": 700,
          "taker_buy_base": 4249.12,
          "taker_buy_quote": 36187.26406
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 8.55,
          "high": 8.66,
          "low": 8.529,
          "close": 8.649,
          "volume": 5463.15,
          "close_time": 1762012799999,
          "quote_volume": 46996.15045,
          "trades": 412,
          "taker_buy_base": 3126.47,
          "taker_buy_quote": 26908.76523
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 8.649,
          "high": 8.801,
          "low": 8.617,
          "close": 8.801,
          "volume": 6682.45,
          "close_time": 1762016399999,
          "quote_volume": 58267.09421,
          "trades": 532,
          "taker_buy_base": 4334.86,
          "taker_buy_quote": 37824.64539
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 8.785,
          "high": 8.789,
          "low": 8.682,
          "close": 8.715,
          "volume": 4911.13,
          "close_time": 1762019999999,
          "quote_volume": 42886.67687,
          "trades": 345,
          "taker_buy_base": 2215.22,
          "taker_buy_quote": 19359.06346
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 8.733,
          "high": 8.786,
          "low": 8.7,
          "close": 8.727,
          "volume": 6243.48,
          "close_time": 1762023599999,
          "quote_volume": 54528.19699,
          "trades": 441,
          "taker_buy_base": 2860.72,
          "taker_buy_quote": 24998.6221
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 8.726,
          "high": 8.734,
          "low": 8.674,
          "close": 8.689,
          "volume": 4501.28,
          "close_time": 1762027199999,
          "quote_volume": 39197.26181,
          "trades": 298,
          "taker_buy_base": 1317.89,
          "taker_buy_quote": 11463.26215
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 8.689,
          "high": 8.722,
          "low": 8.665,
          "close": 8.682,
          "volume": 504.69,
          "close_time": 1762030799999,
          "quote_volume": 4385.87287,
          "trades": 75,
          "taker_buy_base": 129.6,
          "taker_buy_quote": 1125.79849
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 8.681,
          "high": 8.693,
          "low": 8.61,
          "close": 8.648,
          "volume": 1327.47,
          "close_time": 1762034399999,
          "quote_volume": 11503.54295,
          "trades": 152,
          "taker_buy_base": 642.65,
          "taker_buy_quote": 5574.86121
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 8.625,
          "high": 8.673,
          "low": 8.576,
          "close": 8.64,
          "volume": 2612.11,
          "close_time": 1762037999999,
          "quote_volume": 22483.80001,
          "trades": 312,
          "taker_buy_base": 1130.08,
          "taker_buy_quote": 9729.90618
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 8.637,
          "high": 8.667,
          "low": 8.592,
          "close": 8.649,
          "volume": 3404.65,
          "close_time": 1762041599999,
          "quote_volume": 29393.77932,
          "trades": 277,
          "taker_buy_base": 2248.31,
          "taker_buy_quote": 19412.20816
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 8.655,
          "high": 8.741,
          "low": 8.565,
          "close": 8.674,
          "volume": 6772.71,
          "close_time": 1762045199999,
          "quote_volume": 58543.47035,
          "trades": 499,
          "taker_buy_base": 3138.95,
          "taker_buy_quote": 27141.43944
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 8.667,
          "high": 8.796,
          "low": 8.665,
          "close": 8.757,
          "volume": 10629.69,
          "close_time": 1762048799999,
          "quote_volume": 92980.42142,
          "trades": 748,
          "taker_buy_base": 4404.66,
          "taker_buy_quote": 38495.03902
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 8.76,
          "high": 8.796,
          "low": 8.694,
          "close": 8.745,
          "volume": 5784.48,
          "close_time": 1762052399999,
          "quote_volume": 50586.51012,
          "trades": 516,
          "taker_buy_base": 3201.66,
          "taker_buy_quote": 28005.13359
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 8.745,
          "high": 8.747,
          "low": 8.604,
          "close": 8.627,
          "volume": 4016.06,
          "close_time": 1762055999999,
          "quote_volume": 34780.91059,
          "trades": 454,
          "taker_buy_base": 1589.67,
          "taker_buy_quote": 13771.71123
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 8.628,
          "high": 8.647,
          "low": 8.574,
          "close": 8.638,
          "volume": 3443.5,
          "close_time": 1762059599999,
          "quote_volume": 29669.73008,
          "trades": 299,
          "taker_buy_base": 1792.54,
          "taker_buy_quote": 15450.67883
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 8.627,
          "high": 8.628,
          "low": 8.548,
          "close": 8.564,
          "volume": 2853.26,
          "close_time": 1762063199999,
          "quote_volume": 24493.92228,
          "trades": 355,
          "taker_buy_base": 950.43,
          "taker_buy_quote": 8156.10317
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 8.552,
          "high": 8.634,
          "low": 8.528,
          "close": 8.623,
          "volume": 3065.37,
          "close_time": 1762066799999,
          "quote_volume": 26340.76465,
          "trades": 265,
          "taker_buy_base": 1682.25,
          "taker_buy_quote": 14437.96659
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 8.626,
          "high": 8.637,
          "low": 8.532,
          "close": 8.572,
          "volume": 4827.09,
          "close_time": 1762070399999,
          "quote_volume": 41416.86542,
          "trades": 350,
          "taker_buy_base": 1128.45,
          "taker_buy_quote": 9681.58249
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 8.57,
          "high": 8.631,
          "low": 8.533,
          "close": 8.563,
          "volume": 1500.56,
          "close_time": 1762073999999,
          "quote_volume": 12865.92384,
          "trades": 146,
          "taker_buy_base": 748.29,
          "taker_buy_quote": 6420.86871
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 8.596,
          "high": 8.601,
          "low": 8.478,
          "close": 8.569,
          "volume": 8796.3,
          "close_time": 1762077599999,
          "quote_volume": 75145.96816,
          "trades": 740,
          "taker_buy_base": 5150.15,
          "taker_buy_quote": 43996.05602
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 8.566,
          "high": 8.574,
          "low": 8.385,
          "close": 8.422,
          "volume": 7686.48,
          "close_time": 1762081199999,
          "quote_volume": 64968.58669,
          "trades": 654,
          "taker_buy_base": 3826.36,
          "taker_buy_quote": 32348.78466
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 8.422,
          "high": 8.478,
          "low": 8.389,
          "close": 8.475,
          "volume": 3694.11,
          "close_time": 1762084799999,
          "quote_volume": 31170.50877,
          "trades": 390,
          "taker_buy_base": 1927.22,
          "taker_buy_quote": 16259.29392
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 8.46,
          "high": 8.543,
          "low": 8.453,
          "close": 8.519,
          "volume": 2605.21,
          "close_time": 1762088399999,
          "quote_volume": 22177.46177,
          "trades": 285,
          "taker_buy_base": 1526.26,
          "taker_buy_quote": 12997.57829
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 8.518,
          "high": 8.677,
          "low": 8.503,
          "close": 8.601,
          "volume": 13469.72,
          "close_time": 1762091999999,
          "quote_volume": 115949.5248,
          "trades": 897,
          "taker_buy_base": 5673.91,
          "taker_buy_quote": 48848.74231
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 8.598,
          "high": 8.65,
          "low": 8.536,
          "close": 8.596,
          "volume": 4743.62,
          "close_time": 1762095599999,
          "quote_volume": 40750.97358,
          "trades": 406,
          "taker_buy_base": 2684.35,
          "taker_buy_quote": 23065.95037
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 8.595,
          "high": 8.703,
          "low": 8.58,
          "close": 8.608,
          "volume": 7747.89,
          "close_time": 1762099199999,
          "quote_volume": 66860.025,
          "trades": 684,
          "taker_buy_base": 3569.54,
          "taker_buy_quote": 30826.25543
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 8.609,
          "high": 8.68,
          "low": 8.583,
          "close": 8.652,
          "volume": 3219.63,
          "close_time": 1762102799999,
          "quote_volume": 27798.54895,
          "trades": 422,
          "taker_buy_base": 1307.39,
          "taker_buy_quote": 11294.45755
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 8.639,
          "high": 8.645,
          "low": 8.562,
          "close": 8.615,
          "volume": 1181.06,
          "close_time": 1762106399999,
          "quote_volume": 10154.00518,
          "trades": 167,
          "taker_buy_base": 488.62,
          "taker_buy_quote": 4196.59158
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 8.602,
          "high": 8.608,
          "low": 8.57,
          "close": 8.57,
          "volume": 628.33,
          "close_time": 1762109999999,
          "quote_volume": 5400.3484,
          "trades": 122,
          "taker_buy_base": 212.62,
          "taker_buy_quote": 1827.16206
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 8.577,
          "high": 8.581,
          "low": 8.497,
          "close": 8.516,
          "volume": 1200.97,
          "close_time": 1762113599999,
          "quote_volume": 10264.70211,
          "trades": 179,
          "taker_buy_base": 568.86,
          "taker_buy_quote": 4859.72101
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 8.512,
          "high": 8.512,
          "low": 8.401,
          "close": 8.411,
          "volume": 3874.83,
          "close_time": 1762117199999,
          "quote_volume": 32682.98147,
          "trades": 430,
          "taker_buy_base": 1288.95,
          "taker_buy_quote": 10869.47612
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 8.437,
          "high": 8.439,
          "low": 8.399,
          "close": 8.41,
          "volume": 2044.53,
          "close_time": 1762120799999,
          "quote_volume": 17201.30875,
          "trades": 190,
          "taker_buy_base": 1475.41,
          "taker_buy_quote": 12411.74394
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 8.408,
          "high": 8.474,
          "low": 8.405,
          "close": 8.462,
          "volume": 734.97,
          "close_time": 1762124399999,
          "quote_volume": 6206.65712,
          "trades": 129,
          "taker_buy_base": 335.57,
          "taker_buy_quote": 2832.17253
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 8.469,
          "high": 8.559,
          "low": 8.469,
          "close": 8.511,
          "volume": 4114.6,
          "close_time": 1762127999999,
          "quote_volume": 35074.55408,
          "trades": 534,
          "taker_buy_base": 1991.46,
          "taker_buy_quote": 16978.15852
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 8.491,
          "high": 8.522,
          "low": 8.365,
          "close": 8.365,
          "volume": 4704.02,
          "close_time": 1762131599999,
          "quote_volume": 39697.01619,
          "trades": 474,
          "taker_buy_base": 1575.74,
          "taker_buy_quote": 13301.65839
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 8.358,
          "high": 8.364,
          "low": 8.185,
          "close": 8.263,
          "volume": 14246.52,
          "close_time": 1762135199999,
          "quote_volume": 117924.22605,
          "trades": 1124,
          "taker_buy_base": 7666.13,
          "taker_buy_quote": 63474.9591
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 8.258,
          "high": 8.319,
          "low": 8.201,
          "close": 8.269,
          "volume": 3219.32,
          "close_time": 1762138799999,
          "quote_volume": 26641.23024,
          "trades": 355,
          "taker_buy_base": 1376.68,
          "taker_buy_quote": 11395.25087
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 8.271,
          "high": 8.284,
          "low": 8.185,
          "close": 8.195,
          "volume": 4348.26,
          "close_time": 1762142399999,
          "quote_volume": 35798.13744,
          "trades": 545,
          "taker_buy_base": 1582.08,
          "taker_buy_quote": 13032.45412
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 8.181,
          "high": 8.186,
          "low": 7.959,
          "close": 8.028,
          "volume": 9979.49,
          "close_time": 1762145999999,
          "quote_volume": 80251.90454,
          "trades": 1119,
          "taker_buy_base": 4264.19,
          "taker_buy_quote": 34217.2518
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 8.036,
          "high": 8.095,
          "low": 7.994,
          "close": 8.028,
          "volume": 4037.52,
          "close_time": 1762149599999,
          "quote_volume": 32473.70191,
          "trades": 519,
          "taker_buy_base": 2116.58,
          "taker_buy_quote": 17024.37159
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 8.021,
          "high": 8.096,
          "low": 7.977,
          "close": 7.984,
          "volume": 5415.92,
          "close_time": 1762153199999,
          "quote_volume": 43469.17446,
          "trades": 526,
          "taker_buy_base": 2188.88,
          "taker_buy_quote": 17580.75133
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 7.973,
          "high": 8.073,
          "low": 7.953,
          "close": 8.042,
          "volume": 3930.37,
          "close_time": 1762156799999,
          "quote_volume": 31511.33052,
          "trades": 396,
          "taker_buy_base": 1790.24,
          "taker_buy_quote": 14356.43907
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 8.036,
          "high": 8.098,
          "low": 7.999,
          "close": 8.074,
          "volume": 6354.36,
          "close_time": 1762160399999,
          "quote_volume": 51232.13843,
          "trades": 589,
          "taker_buy_base": 3793.44,
          "taker_buy_quote": 30594.71997
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 8.076,
          "high": 8.159,
          "low": 8.02,
          "close": 8.035,
          "volume": 7033.49,
          "close_time": 1762163999999,
          "quote_volume": 57034.69451,
          "trades": 760,
          "taker_buy_base": 3558.09,
          "taker_buy_quote": 28874.96498
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 8.04,
          "high": 8.08,
          "low": 7.938,
          "close": 7.951,
          "volume": 4034.72,
          "close_time": 1762167599999,
          "quote_volume": 32302.26432,
          "trades": 472,
          "taker_buy_base": 1992.09,
          "taker_buy_quote": 15957.44717
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 7.968,
          "high": 8.007,
          "low": 7.908,
          "close": 7.981,
          "volume": 5786.6,
          "close_time": 1762171199999,
          "quote_volume": 46073.72095,
          "trades": 636,
          "taker_buy_base": 2834.53,
          "taker_buy_quote": 22579.24834
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 7.97,
          "high": 8.017,
          "low": 7.927,
          "close": 7.945,
          "volume": 8556.36,
          "close_time": 1762174799999,
          "quote_volume": 68097.67011,
          "trades": 826,
          "taker_buy_base": 3746.37,
          "taker_buy_quote": 29814.41967
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 7.947,
          "high": 7.958,
          "low": 7.834,
          "close": 7.87,
          "volume": 11200.78,
          "close_time": 1762178399999,
          "quote_volume": 88355.03122,
          "trades": 944,
          "taker_buy_base": 3631.2,
          "taker_buy_quote": 28672.46441
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 7.877,
          "high": 8.051,
          "low": 7.877,
          "close": 8.04,
          "volume": 8080.08,
          "close_time": 1762181999999,
          "quote_volume": 64346.55121,
          "trades": 813,
          "taker_buy_base": 4909.75,
          "taker_buy_quote": 39093.56745
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 8.051,
          "high": 8.051,
          "low": 7.732,
          "close": 7.912,
          "volume": 8486.98,
          "close_time": 1762185599999,
          "quote_volume": 67513.98346,
          "trades": 991,
          "taker_buy_base": 3580.08,
          "taker_buy_quote": 28477.61556
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 7.903,
          "high": 7.949,
          "low": 7.814,
          "close": 7.823,
          "volume": 10955.17,
          "close_time": 1762189199999,
          "quote_volume": 86309.29094,
          "trades": 911,
          "taker_buy_base": 3742.26,
          "taker_buy_quote": 29474.57577
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 7.818,
          "high": 7.971,
          "low": 7.807,
          "close": 7.895,
          "volume": 6577.97,
          "close_time": 1762192799999,
          "quote_volume": 52014.77108,
          "trades": 665,
          "taker_buy_base": 3476.09,
          "taker_buy_quote": 27448.58888
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 7.892,
          "high": 8.014,
          "low": 7.852,
          "close": 7.971,
          "volume": 5291.97,
          "close_time": 1762196399999,
          "quote_volume": 42124.26373,
          "trades": 483,
          "taker_buy_base": 2801.83,
          "taker_buy_quote": 22306.3218
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 7.978,
          "high": 7.978,
          "low": 7.786,
          "close": 7.791,
          "volume": 3118.08,
          "close_time": 1762199999999,
          "quote_volume": 24540.94108,
          "trades": 437,
          "taker_buy_base": 1201.38,
          "taker_buy_quote": 9478.08663
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 7.791,
          "high": 7.83,
          "low": 7.714,
          "close": 7.751,
          "volume": 3824.89,
          "close_time": 1762203599999,
          "quote_volume": 29659.60371,
          "trades": 509,
          "taker_buy_base": 2006.75,
          "taker_buy_quote": 15556.90435
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 7.742,
          "high": 7.783,
          "low": 7.563,
          "close": 7.708,
          "volume": 8429.35,
          "close_time": 1762207199999,
          "quote_volume": 64776.36578,
          "trades": 704,
          "taker_buy_base": 3766.25,
          "taker_buy_quote": 28929.65427
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 7.703,
          "high": 7.703,
          "low": 7.549,
          "close": 7.57,
          "volume": 2135.84,
          "close_time": 1762210799999,
          "quote_volume": 16261.92604,
          "trades": 287,
          "taker_buy_base": 799.15,
          "taker_buy_quote": 6082.17278
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 7.567,
          "high": 7.685,
          "low": 7.537,
          "close": 7.646,
          "volume": 2448.23,
          "close_time": 1762214399999,
          "quote_volume": 18643.28952,
          "trades": 328,
          "taker_buy_base": 1289.01,
          "taker_buy_quote": 9818.81415
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 7.615,
          "high": 7.617,
          "low": 7.354,
          "close": 7.498,
          "volume": 14149.92,
          "close_time": 1762217999999,
          "quote_volume": 105779.424,
          "trades": 789,
          "taker_buy_base": 6778.45,
          "taker_buy_quote": 50684.96471
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 7.505,
          "high": 7.513,
          "low": 7.409,
          "close": 7.457,
          "volume": 2986.26,
          "close_time": 1762221599999,
          "quote_volume": 22264.15531,
          "trades": 290,
          "taker_buy_base": 1485.16,
          "taker_buy_quote": 11068.41743
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 7.453,
          "high": 7.584,
          "low": 7.411,
          "close": 7.419,
          "volume": 5488.4,
          "close_time": 1762225199999,
          "quote_volume": 41089.93769,
          "trades": 482,
          "taker_buy_base": 2822.21,
          "taker_buy_quote": 21125.07278
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 7.423,
          "high": 7.566,
          "low": 7.362,
          "close": 7.364,
          "volume": 8448.93,
          "close_time": 1762228799999,
          "quote_volume": 63023.71672,
          "trades": 756,
          "taker_buy_base": 3841.79,
          "taker_buy_quote": 28614.03835
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 7.373,
          "high": 7.404,
          "low": 7.189,
          "close": 7.196,
          "volume": 8289.8,
          "close_time": 1762232399999,
          "quote_volume": 60395.4246,
          "trades": 728,
          "taker_buy_base": 3943.24,
          "taker_buy_quote": 28719.22393
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 7.194,
          "high": 7.245,
          "low": 7.024,
          "close": 7.049,
          "volume": 6123.18,
          "close_time": 1762235999999,
          "quote_volume": 43553.66223,
          "trades": 701,
          "taker_buy_base": 2613.94,
          "taker_buy_quote": 18607.26506
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 7.062,
          "high": 7.248,
          "low": 7.028,
          "close": 7.201,
          "volume": 9219.01,
          "close_time": 1762239599999,
          "quote_volume": 66215.91718,
          "trades": 896,
          "taker_buy_base": 5268.21,
          "taker_buy_quote": 37836.65187
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 7.198,
          "high": 7.226,
          "low": 7.043,
          "close": 7.1,
          "volume": 5995.31,
          "close_time": 1762243199999,
          "quote_volume": 42731.06943,
          "trades": 672,
          "taker_buy_base": 3046.13,
          "taker_buy_quote": 21699.85878
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 7.103,
          "high": 7.317,
          "low": 7.095,
          "close": 7.181,
          "volume": 8445.76,
          "close_time": 1762246799999,
          "quote_volume": 60786.49803,
          "trades": 860,
          "taker_buy_base": 4111.35,
          "taker_buy_quote": 29601.29509
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 7.174,
          "high": 7.187,
          "low": 7.12,
          "close": 7.179,
          "volume": 6454.65,
          "close_time": 1762250399999,
          "quote_volume": 46209.48213,
          "trades": 586,
          "taker_buy_base": 3268.15,
          "taker_buy_quote": 23392.85319
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 7.178,
          "high": 7.202,
          "low": 7.052,
          "close": 7.06,
          "volume": 5415.55,
          "close_time": 1762253999999,
          "quote_volume": 38682.80954,
          "trades": 417,
          "taker_buy_base": 3185.13,
          "taker_buy_quote": 22743.35722
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 7.061,
          "high": 7.098,
          "low": 6.965,
          "close": 7.032,
          "volume": 6540.74,
          "close_time": 1762257599999,
          "quote_volume": 46038.56937,
          "trades": 629,
          "taker_buy_base": 2473.52,
          "taker_buy_quote": 17415.98923
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 7.028,
          "high": 7.106,
          "low": 7.021,
          "close": 7.072,
          "volume": 8991.79,
          "close_time": 1762261199999,
          "quote_volume": 63550.05173,
          "trades": 509,
          "taker_buy_base": 4388.54,
          "taker_buy_quote": 31007.93335
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 7.072,
          "high": 7.111,
          "low": 7.035,
          "close": 7.055,
          "volume": 7688.94,
          "close_time": 1762264799999,
          "quote_volume": 54417.57273,
          "trades": 542,
          "taker_buy_base": 3603.5,
          "taker_buy_quote": 25522.12131
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 7.051,
          "high": 7.052,
          "low": 6.835,
          "close": 7.005,
          "volume": 16599.88,
          "close_time": 1762268399999,
          "quote_volume": 115562.93522,
          "trades": 1497,
          "taker_buy_base": 8951.71,
          "taker_buy_quote": 62247.12611
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 6.998,
          "high": 7.027,
          "low": 6.791,
          "close": 6.808,
          "volume": 10050.09,
          "close_time": 1762271999999,
          "quote_volume": 69531.67509,
          "trades": 822,
          "taker_buy_base": 6208.86,
          "taker_buy_quote": 42976.42471
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 6.825,
          "high": 6.899,
          "low": 6.735,
          "close": 6.826,
          "volume": 14776.84,
          "close_time": 1762275599999,
          "quote_volume": 100428.39558,
          "trades": 1377,
          "taker_buy_base": 6042.32,
          "taker_buy_quote": 41053.35505
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 6.832,
          "high": 6.832,
          "low": 6.706,
          "close": 6.778,
          "volume": 5838.79,
          "close_time": 1762279199999,
          "quote_volume": 39518.63736,
          "trades": 679,
          "taker_buy_base": 2172.8,
          "taker_buy_quote": 14724.05489
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 6.776,
          "high": 6.784,
          "low": 6.612,
          "close": 6.729,
          "volume": 8637.34,
          "close_time": 1762282799999,
          "quote_volume": 57821.71141,
          "trades": 811,
          "taker_buy_base": 4177.43,
          "taker_buy_quote": 27989.88824
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 6.72,
          "high": 6.779,
          "low": 6.599,
          "close": 6.648,
          "volume": 5822.46,
          "close_time": 1762286399999,
          "quote_volume": 38955.21097,
          "trades": 450,
          "taker_buy_base": 3440.21,
          "taker_buy_quote": 22998.72658
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 6.651,
          "high": 6.714,
          "low": 6.246,
          "close": 6.704,
          "volume": 12683.17,
          "close_time": 1762289999999,
          "quote_volume": 82860.32104,
          "trades": 1161,
          "taker_buy_base": 5235.88,
          "taker_buy_quote": 34203.23421
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 6.71,
          "high": 6.786,
          "low": 6.489,
          "close": 6.724,
          "volume": 17078.29,
          "close_time": 1762293599999,
          "quote_volume": 113700.05119,
          "trades": 1682,
          "taker_buy_base": 7166.8,
          "taker_buy_quote": 47708.00902
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 6.712,
          "high": 6.795,
          "low": 6.659,
          "close": 6.725,
          "volume": 4491.24,
          "close_time": 1762297199999,
          "quote_volume": 30282.98788,
          "trades": 559,
          "taker_buy_base": 1447.58,
          "taker_buy_quote": 9756.11846
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 6.727,
          "high": 6.74,
          "low": 6.656,
          "close": 6.662,
          "volume": 4198.22,
          "close_time": 1762300799999,
          "quote_volume": 28101.82481,
          "trades": 425,
          "taker_buy_base": 2232.16,
          "taker_buy_quote": 14932.76338
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 6.668,
          "high": 6.669,
          "low": 6.54,
          "close": 6.556,
          "volume": 4582.61,
          "close_time": 1762304399999,
          "quote_volume": 30277.58123,
          "trades": 495,
          "taker_buy_base": 2078.01,
          "taker_buy_quote": 13740.3417
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 6.523,
          "high": 6.548,
          "low": 6.369,
          "close": 6.539,
          "volume": 7690.08,
          "close_time": 1762307999999,
          "quote_volume": 49651.69959,
          "trades": 796,
          "taker_buy_base": 3929.84,
          "taker_buy_quote": 25339.97441
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 6.539,
          "high": 6.644,
          "low": 6.539,
          "close": 6.598,
          "volume": 7230.34,
          "close_time": 1762311599999,
          "quote_volume": 47696.36294,
          "trades": 717,
          "taker_buy_base": 3318.3,
          "taker_buy_quote": 21874.51037
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 6.611,
          "high": 6.687,
          "low": 6.572,
          "close": 6.572,
          "volume": 7004.05,
          "close_time": 1762315199999,
          "quote_volume": 46516.50354,
          "trades": 765,
          "taker_buy_base": 3517.55,
          "taker_buy_quote": 23359.09281
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 6.581,
          "high": 6.612,
          "low": 6.516,
          "close": 6.534,
          "volume": 4264.82,
          "close_time": 1762318799999,
          "quote_volume": 28020.35548,
          "trades": 572,
          "taker_buy_base": 1963.82,
          "taker_buy_quote": 12901.30368
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 6.532,
          "high": 6.564,
          "low": 6.482,
          "close": 6.484,
          "volume": 11198.31,
          "close_time": 1762322399999,
          "quote_volume": 72933.98071,
          "trades": 779,
          "taker_buy_base": 7927.18,
          "taker_buy_quote": 51614.69746
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 6.478,
          "high": 6.535,
          "low": 6.425,
          "close": 6.535,
          "volume": 9308.54,
          "close_time": 1762325999999,
          "quote_volume": 60241.93681,
          "trades": 987,
          "taker_buy_base": 3935.96,
          "taker_buy_quote": 25492.11323
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 6.538,
          "high": 6.538,
          "low": 6.456,
          "close": 6.471,
          "volume": 3652.6,
          "close_time": 1762329599999,
          "quote_volume": 23670.66543,
          "trades": 454,
          "taker_buy_base": 1937.22,
          "taker_buy_quote": 12559.37223
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 6.465,
          "high": 6.465,
          "low": 6.328,
          "close": 6.329,
          "volume": 8762.61,
          "close_time": 1762333199999,
          "quote_volume": 55929.05801,
          "trades": 1013,
          "taker_buy_base": 4101.71,
          "taker_buy_quote": 26180.46754
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 6.332,
          "high": 6.375,
          "low": 6.258,
          "close": 6.341,
          "volume": 10059.17,
          "close_time": 1762336799999,
          "quote_volume": 63615.28398,
          "trades": 856,
          "taker_buy_base": 4078.46,
          "taker_buy_quote": 25745.74952
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 6.337,
          "high": 6.34,
          "low": 6.211,
          "close": 6.225,
          "volume": 8243.94,
          "close_time": 1762340399999,
          "quote_volume": 51647.99837,
          "trades": 812,
          "taker_buy_base": 3616.26,
          "taker_buy_quote": 22655.37243
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 6.226,
          "high": 6.416,
          "low": 6.221,
          "close": 6.384,
          "volume": 9418.8,
          "close_time": 1762343999999,
          "quote_volume": 59631.62811,
          "trades": 1018,
          "taker_buy_base": 5315.37,
          "taker_buy_quote": 33634.5803
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 6.391,
          "high": 6.397,
          "low": 6.284,
          "close": 6.302,
          "volume": 6302.78,
          "close_time": 1762347599999,
          "quote_volume": 39929.18047,
          "trades": 623,
          "taker_buy_base": 2436.58,
          "taker_buy_quote": 15446.26201
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 6.299,
          "high": 6.333,
          "low": 6.272,
          "close": 6.32,
          "volume": 5882.15,
          "close_time": 1762351199999,
          "quote_volume": 37082.96675,
          "trades": 595,
          "taker_buy_base": 2870.42,
          "taker_buy_quote": 18109.62192
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 6.311,
          "high": 6.352,
          "low": 6.231,
          "close": 6.329,
          "volume": 8439.32,
          "close_time": 1762354799999,
          "quote_volume": 53133.70091,
          "trades": 710,
          "taker_buy_base": 4641.91,
          "taker_buy_quote": 29247.36834
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 6.328,
          "high": 6.406,
          "low": 6.274,
          "close": 6.345,
          "volume": 8143.2,
          "close_time": 1762358399999,
          "quote_volume": 51633.66746,
          "trades": 817,
          "taker_buy_base": 3614.28,
          "taker_buy_quote": 22902.28016
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 6.337,
          "high": 6.339,
          "low": 6.257,
          "close": 6.323,
          "volume": 4970.12,
          "close_time": 1762361999999,
          "quote_volume": 31323.4679,
          "trades": 408,
          "taker_buy_base": 1846.82,
          "taker_buy_quote": 11640.4327
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 6.325,
          "high": 6.398,
          "low": 6.286,
          "close": 6.334,
          "volume": 10072.95,
          "close_time": 1762365599999,
          "quote_volume": 63993.92277,
          "trades": 836,
          "taker_buy_base": 6159.91,
          "taker_buy_quote": 39117.2857
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 6.318,
          "high": 6.318,
          "low": 6.242,
          "close": 6.308,
          "volume": 4665.98,
          "close_time": 1762369199999,
          "quote_volume": 29328.01323,
          "trades": 377,
          "taker_buy_base": 2494.92,
          "taker_buy_quote": 15693.87508
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 6.311,
          "high": 6.372,
          "low": 6.266,
          "close": 6.285,
          "volume": 5026.64,
          "close_time": 1762372799999,
          "quote_volume": 31729.84171,
          "trades": 555,
          "taker_buy_base": 2798.84,
          "taker_buy_quote": 17668.05037
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 6.283,
          "high": 6.296,
          "low": 6.237,
          "close": 6.273,
          "volume": 4855.9,
          "close_time": 1762376399999,
          "quote_volume": 30459.48028,
          "trades": 639,
          "taker_buy_base": 1832.96,
          "taker_buy_quote": 11490.84585
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 6.27,
          "high": 6.332,
          "low": 6.204,
          "close": 6.293,
          "volume": 6731.99,
          "close_time": 1762379999999,
          "quote_volume": 42076.71165,
          "trades": 757,
          "taker_buy_base": 3518.14,
          "taker_buy_quote": 22018.0987
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 6.294,
          "high": 6.326,
          "low": 6.24,
          "close": 6.322,
          "volume": 3876.18,
          "close_time": 1762383599999,
          "quote_volume": 24375.26853,
          "trades": 307,
          "taker_buy_base": 2425.61,
          "taker_buy_quote": 15253.43084
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 6.322,
          "high": 6.351,
          "low": 6.217,
          "close": 6.231,
          "volume": 10765.59,
          "close_time": 1762387199999,
          "quote_volume": 67412.76839,
          "trades": 817,
          "taker_buy_base": 5318.7,
          "taker_buy_quote": 33293.47506
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 6.231,
          "high": 6.235,
          "low": 6.145,
          "close": 6.151,
          "volume": 8396.57,
          "close_time": 1762390799999,
          "quote_volume": 51954.03664,
          "trades": 778,
          "taker_buy_base": 3947.8,
          "taker_buy_quote": 24442.55454
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 6.15,
          "high": 6.152,
          "low": 6.069,
          "close": 6.075,
          "volume": 7589.08,
          "close_time": 1762394399999,
          "quote_volume": 46375.60921,
          "trades": 540,
          "taker_buy_base": 3480.15,
          "taker_buy_quote": 21265.74253
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 6.077,
          "high": 6.121,
          "low": 6.038,
          "close": 6.097,
          "volume": 9295.43,
          "close_time": 1762397999999,
          "quote_volume": 56597.72766,
          "trades": 789,
          "taker_buy_base": 4849.42,
          "taker_buy_quote": 29524.2544
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 6.098,
          "high": 6.151,
          "low": 6.033,
          "close": 6.101,
          "volume": 7787.52,
          "close_time": 1762401599999,
          "quote_volume": 47364.08349,
          "trades": 704,
          "taker_buy_base": 3050.65,
          "taker_buy_quote": 18558.48072
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 6.094,
          "high": 6.261,
          "low": 6.084,
          "close": 6.229,
          "volume": 8066.34,
          "close_time": 1762405199999,
          "quote_volume": 49947.50305,
          "trades": 588,
          "taker_buy_base": 5018.6,
          "taker_buy_quote": 31124.85396
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 6.228,
          "high": 6.26,
          "low": 6.095,
          "close": 6.104,
          "volume": 9981.25,
          "close_time": 1762408799999,
          "quote_volume": 61668.60048,
          "trades": 859,
          "taker_buy_base": 5351.42,
          "taker_buy_quote": 33068.48218
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 6.111,
          "high": 6.164,
          "low": 6.038,
          "close": 6.108,
          "volume": 7721.54,
          "close_time": 1762412399999,
          "quote_volume": 47022.65634,
          "trades": 571,
          "taker_buy_base": 4510.74,
          "taker_buy_quote": 27470.65937
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 6.097,
          "high": 6.19,
          "low": 6.097,
          "close": 6.153,
          "volume": 11034.25,
          "close_time": 1762415999999,
          "quote_volume": 67880.43463,
          "trades": 768,
          "taker_buy_base": 5500.37,
          "taker_buy_quote": 33815.0351
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 6.144,
          "high": 6.159,
          "low": 6.033,
          "close": 6.046,
          "volume": 6178.51,
          "close_time": 1762419599999,
          "quote_volume": 37667.19296,
          "trades": 528,
          "taker_buy_base": 2933.94,
          "taker_buy_quote": 17895.88539
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 6.038,
          "high": 6.076,
          "low": 5.989,
          "close": 6.037,
          "volume": 5433.59,
          "close_time": 1762423199999,
          "quote_volume": 32784.71423,
          "trades": 409,
          "taker_buy_base": 2228.37,
          "taker_buy_quote": 13449.61324
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 6.042,
          "high": 6.1,
          "low": 6.002,
          "close": 6.007,
          "volume": 9113.27,
          "close_time": 1762426799999,
          "quote_volume": 55097.10455,
          "trades": 798,
          "taker_buy_base": 3858.37,
          "taker_buy_quote": 23307.87018
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 5.994,
          "high": 6.031,
          "low": 5.975,
          "close": 5.99,
          "volume": 6328.6,
          "close_time": 1762430399999,
          "quote_volume": 37982.56752,
          "trades": 470,
          "taker_buy_base": 2861.79,
          "taker_buy_quote": 17184.29242
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 5.99,
          "high": 6.017,
          "low": 5.891,
          "close": 5.897,
          "volume": 10341.83,
          "close_time": 1762433999999,
          "quote_volume": 61506.20783,
          "trades": 880,
          "taker_buy_base": 4623.99,
          "taker_buy_quote": 27483.54587
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 5.893,
          "high": 5.959,
          "low": 5.84,
          "close": 5.904,
          "volume": 14094.08,
          "close_time": 1762437599999,
          "quote_volume": 83171.53317,
          "trades": 1050,
          "taker_buy_base": 7036.92,
          "taker_buy_quote": 41525.3238
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 5.908,
          "high": 5.941,
          "low": 5.848,
          "close": 5.885,
          "volume": 9045.44,
          "close_time": 1762441199999,
          "quote_volume": 53280.46926,
          "trades": 776,
          "taker_buy_base": 4534.71,
          "taker_buy_quote": 26712.99591
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 5.884,
          "high": 6.002,
          "low": 5.876,
          "close": 5.91,
          "volume": 7421.51,
          "close_time": 1762444799999,
          "quote_volume": 43996.98875,
          "trades": 805,
          "taker_buy_base": 4034.21,
          "taker_buy_quote": 23937.64269
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 5.916,
          "high": 5.929,
          "low": 5.697,
          "close": 5.8,
          "volume": 19893.95,
          "close_time": 1762448399999,
          "quote_volume": 114977.13483,
          "trades": 1342,
          "taker_buy_base": 6392.39,
          "taker_buy_quote": 37013.59755
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 5.802,
          "high": 5.811,
          "low": 5.676,
          "close": 5.763,
          "volume": 12646.14,
          "close_time": 1762451999999,
          "quote_volume": 72706.56157,
          "trades": 1294,
          "taker_buy_base": 4722.88,
          "taker_buy_quote": 27162.20993
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 5.772,
          "high": 5.792,
          "low": 5.669,
          "close": 5.78,
          "volume": 7677.73,
          "close_time": 1762455599999,
          "quote_volume": 44055.48979,
          "trades": 758,
          "taker_buy_base": 3624.55,
          "taker_buy_quote": 20797.84266
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 5.78,
          "high": 5.791,
          "low": 5.664,
          "close": 5.687,
          "volume": 11069.44,
          "close_time": 1762459199999,
          "quote_volume": 63429.52142,
          "trades": 644,
          "taker_buy_base": 6188.46,
          "taker_buy_quote": 35426.94945
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 5.692,
          "high": 5.732,
          "low": 5.608,
          "close": 5.674,
          "volume": 8941.65,
          "close_time": 1762462799999,
          "quote_volume": 50717.99578,
          "trades": 727,
          "taker_buy_base": 3968.73,
          "taker_buy_quote": 22532.62146
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 5.671,
          "high": 5.696,
          "low": 5.619,
          "close": 5.661,
          "volume": 8007.61,
          "close_time": 1762466399999,
          "quote_volume": 45303.92739,
          "trades": 546,
          "taker_buy_base": 3695.13,
          "taker_buy_quote": 20912.84692
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 5.663,
          "high": 5.665,
          "low": 5.51,
          "close": 5.569,
          "volume": 8534.12,
          "close_time": 1762469999999,
          "quote_volume": 47711.38187,
          "trades": 642,
          "taker_buy_base": 3821.94,
          "taker_buy_quote": 21403.37984
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 5.567,
          "high": 5.65,
          "low": 5.567,
          "close": 5.624,
          "volume": 7703.51,
          "close_time": 1762473599999,
          "quote_volume": 43208.45291,
          "trades": 686,
          "taker_buy_base": 3482.61,
          "taker_buy_quote": 19519.03931
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 5.625,
          "high": 5.765,
          "low": 5.608,
          "close": 5.721,
          "volume": 7266.72,
          "close_time": 1762477199999,
          "quote_volume": 41161.2035,
          "trades": 597,
          "taker_buy_base": 4738.65,
          "taker_buy_quote": 26839.30784
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 5.722,
          "high": 5.749,
          "low": 5.628,
          "close": 5.658,
          "volume": 7740.76,
          "close_time": 1762480799999,
          "quote_volume": 43926.18661,
          "trades": 733,
          "taker_buy_base": 3166.57,
          "taker_buy_quote": 17956.25425
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 5.649,
          "high": 5.698,
          "low": 5.58,
          "close": 5.698,
          "volume": 7335.96,
          "close_time": 1762484399999,
          "quote_volume": 41229.94339,
          "trades": 755,
          "taker_buy_base": 4074.75,
          "taker_buy_quote": 22900.79499
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 5.702,
          "high": 5.754,
          "low": 5.679,
          "close": 5.701,
          "volume": 4453.3,
          "close_time": 1762487999999,
          "quote_volume": 25495.34463,
          "trades": 554,
          "taker_buy_base": 2203.14,
          "taker_buy_quote": 12607.60006
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 5.687,
          "high": 5.707,
          "low": 5.62,
          "close": 5.671,
          "volume": 7246.03,
          "close_time": 1762491599999,
          "quote_volume": 41044.21439,
          "trades": 671,
          "taker_buy_base": 3382.96,
          "taker_buy_quote": 19153.12893
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 5.67,
          "high": 5.719,
          "low": 5.639,
          "close": 5.647,
          "volume": 6117.11,
          "close_time": 1762495199999,
          "quote_volume": 34716.77736,
          "trades": 467,
          "taker_buy_base": 2849.93,
          "taker_buy_quote": 16201.48489
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 5.646,
          "high": 5.65,
          "low": 5.564,
          "close": 5.628,
          "volume": 8423.23,
          "close_time": 1762498799999,
          "quote_volume": 47221.02841,
          "trades": 885,
          "taker_buy_base": 4624.1,
          "taker_buy_quote": 25926.70608
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 5.625,
          "high": 5.698,
          "low": 5.574,
          "close": 5.674,
          "volume": 13439.77,
          "close_time": 1762502399999,
          "quote_volume": 75636.32399,
          "trades": 850,
          "taker_buy_base": 5865.45,
          "taker_buy_quote": 32970.59458
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 5.668,
          "high": 5.731,
          "low": 5.647,
          "close": 5.695,
          "volume": 13832.11,
          "close_time": 1762505999999,
          "quote_volume": 78727.57141,
          "trades": 912,
          "taker_buy_base": 9376.26,
          "taker_buy_quote": 53328.3779
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 5.715,
          "high": 5.728,
          "low": 5.534,
          "close": 5.59,
          "volume": 14729.49,
          "close_time": 1762509599999,
          "quote_volume": 82726.48407,
          "trades": 1177,
          "taker_buy_base": 8189.08,
          "taker_buy_quote": 45948.60506
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 5.591,
          "high": 5.619,
          "low": 5.514,
          "close": 5.558,
          "volume": 7373.4,
          "close_time": 1762513199999,
          "quote_volume": 41077.03865,
          "trades": 609,
          "taker_buy_base": 3116.23,
          "taker_buy_quote": 17350.7843
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 5.569,
          "high": 5.785,
          "low": 5.491,
          "close": 5.715,
          "volume": 30016.39,
          "close_time": 1762516799999,
          "quote_volume": 170305.42665,
          "trades": 1487,
          "taker_buy_base": 14061.02,
          "taker_buy_quote": 79619.06937
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 5.714,
          "high": 5.736,
          "low": 5.609,
          "close": 5.626,
          "volume": 6656.33,
          "close_time": 1762520399999,
          "quote_volume": 37761.48411,
          "trades": 618,
          "taker_buy_base": 3651.09,
          "taker_buy_quote": 20699.85819
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 5.623,
          "high": 5.654,
          "low": 5.585,
          "close": 5.618,
          "volume": 2376.77,
          "close_time": 1762523999999,
          "quote_volume": 13375.62815,
          "trades": 315,
          "taker_buy_base": 1254.36,
          "taker_buy_quote": 7057.95432
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 5.63,
          "high": 5.888,
          "low": 5.596,
          "close": 5.857,
          "volume": 14877.54,
          "close_time": 1762527599999,
          "quote_volume": 85425.90554,
          "trades": 971,
          "taker_buy_base": 7372.67,
          "taker_buy_quote": 42235.93482
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 5.868,
          "high": 5.943,
          "low": 5.825,
          "close": 5.892,
          "volume": 12821.75,
          "close_time": 1762531199999,
          "quote_volume": 75337.43589,
          "trades": 718,
          "taker_buy_base": 5340.5,
          "taker_buy_quote": 31335.75963
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 5.875,
          "high": 5.976,
          "low": 5.872,
          "close": 5.919,
          "volume": 9085.07,
          "close_time": 1762534799999,
          "quote_volume": 53801.96566,
          "trades": 591,
          "taker_buy_base": 5427.19,
          "taker_buy_quote": 32162.65616
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 5.93,
          "high": 6.058,
          "low": 5.921,
          "close": 5.988,
          "volume": 13960.71,
          "close_time": 1762538399999,
          "quote_volume": 83625.3003,
          "trades": 790,
          "taker_buy_base": 6451.05,
          "taker_buy_quote": 38661.74713
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 5.982,
          "high": 6.014,
          "low": 5.964,
          "close": 5.975,
          "volume": 9906.41,
          "close_time": 1762541999999,
          "quote_volume": 59319.42078,
          "trades": 829,
          "taker_buy_base": 5185.63,
          "taker_buy_quote": 31043.743
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 5.975,
          "high": 6.005,
          "low": 5.94,
          "close": 5.978,
          "volume": 2733.25,
          "close_time": 1762545599999,
          "quote_volume": 16338.00877,
          "trades": 395,
          "taker_buy_base": 947.39,
          "taker_buy_quote": 5663.20603
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 5.974,
          "high": 5.976,
          "low": 5.915,
          "close": 5.965,
          "volume": 3863.99,
          "close_time": 1762549199999,
          "quote_volume": 23014.74258,
          "trades": 433,
          "taker_buy_base": 1949.29,
          "taker_buy_quote": 11616.5513
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 5.963,
          "high": 5.967,
          "low": 5.918,
          "close": 5.918,
          "volume": 2845.17,
          "close_time": 1762552799999,
          "quote_volume": 16915.42084,
          "trades": 219,
          "taker_buy_base": 1239.13,
          "taker_buy_quote": 7370.25056
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 5.918,
          "high": 5.952,
          "low": 5.893,
          "close": 5.927,
          "volume": 4125.34,
          "close_time": 1762556399999,
          "quote_volume": 24450.24406,
          "trades": 354,
          "taker_buy_base": 2194.67,
          "taker_buy_quote": 13008.10961
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 5.928,
          "high": 5.957,
          "low": 5.91,
          "close": 5.935,
          "volume": 5241.67,
          "close_time": 1762559999999,
          "quote_volume": 31112.59344,
          "trades": 324,
          "taker_buy_base": 2457.23,
          "taker_buy_quote": 14582.0321
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 5.938,
          "high": 5.938,
          "low": 5.811,
          "close": 5.829,
          "volume": 3853.48,
          "close_time": 1762563599999,
          "quote_volume": 22578.97171,
          "trades": 398,
          "taker_buy_base": 1896.04,
          "taker_buy_quote": 11131.69003
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 5.828,
          "high": 5.917,
          "low": 5.821,
          "close": 5.914,
          "volume": 3538.89,
          "close_time": 1762567199999,
          "quote_volume": 20851.24674,
          "trades": 326,
          "taker_buy_base": 2196.62,
          "taker_buy_quote": 12937.27919
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 5.915,
          "high": 5.981,
          "low": 5.915,
          "close": 5.951,
          "volume": 459.86,
          "close_time": 1762570799999,
          "quote_volume": 2735.62761,
          "trades": 71,
          "taker_buy_base": 355.12,
          "taker_buy_quote": 2112.75213
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 5.939,
          "high": 6.044,
          "low": 5.916,
          "close": 5.919,
          "volume": 5829.25,
          "close_time": 1762574399999,
          "quote_volume": 34917.48733,
          "trades": 381,
          "taker_buy_base": 2299.29,
          "taker_buy_quote": 13754.95781
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 5.92,
          "high": 5.936,
          "low": 5.844,
          "close": 5.891,
          "volume": 3992.21,
          "close_time": 1762577999999,
          "quote_volume": 23485.08201,
          "trades": 357,
          "taker_buy_base": 2117.61,
          "taker_buy_quote": 12446.89838
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 5.887,
          "high": 5.9,
          "low": 5.804,
          "close": 5.818,
          "volume": 6445.5,
          "close_time": 1762581599999,
          "quote_volume": 37575.89897,
          "trades": 488,
          "taker_buy_base": 3185.75,
          "taker_buy_quote": 18570.72281
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 5.827,
          "high": 5.832,
          "low": 5.742,
          "close": 5.753,
          "volume": 5062.3,
          "close_time": 1762585199999,
          "quote_volume": 29228.35974,
          "trades": 464,
          "taker_buy_base": 2050.93,
          "taker_buy_quote": 11849.69563
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 5.749,
          "high": 5.887,
          "low": 5.737,
          "close": 5.879,
          "volume": 4318.09,
          "close_time": 1762588799999,
          "quote_volume": 25038.29632,
          "trades": 283,
          "taker_buy_base": 2571.44,
          "taker_buy_quote": 14953.31602
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 5.875,
          "high": 5.91,
          "low": 5.855,
          "close": 5.869,
          "volume": 6037.81,
          "close_time": 1762592399999,
          "quote_volume": 35501.20096,
          "trades": 261,
          "taker_buy_base": 3042.12,
          "taker_buy_quote": 17897.43795
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 5.868,
          "high": 5.876,
          "low": 5.781,
          "close": 5.828,
          "volume": 4573.78,
          "close_time": 1762595999999,
          "quote_volume": 26663.80301,
          "trades": 298,
          "taker_buy_base": 2296.16,
          "taker_buy_quote": 13376.74989
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 5.827,
          "high": 5.866,
          "low": 5.794,
          "close": 5.847,
          "volume": 3426.85,
          "close_time": 1762599599999,
          "quote_volume": 20003.75468,
          "trades": 323,
          "taker_buy_base": 1625.58,
          "taker_buy_quote": 9485.48234
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 5.846,
          "high": 5.898,
          "low": 5.831,
          "close": 5.848,
          "volume": 2225.24,
          "close_time": 1762603199999,
          "quote_volume": 13032.03699,
          "trades": 240,
          "taker_buy_base": 1007.29,
          "taker_buy_quote": 5907.04682
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 5.852,
          "high": 5.887,
          "low": 5.82,
          "close": 5.869,
          "volume": 4116.59,
          "close_time": 1762606799999,
          "quote_volume": 24123.08676,
          "trades": 374,
          "taker_buy_base": 1716.57,
          "taker_buy_quote": 10058.53598
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 5.873,
          "high": 5.885,
          "low": 5.833,
          "close": 5.841,
          "volume": 3480.13,
          "close_time": 1762610399999,
          "quote_volume": 20393.81228,
          "trades": 334,
          "taker_buy_base": 1570.14,
          "taker_buy_quote": 9194.53643
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 5.829,
          "high": 5.862,
          "low": 5.743,
          "close": 5.862,
          "volume": 6035.95,
          "close_time": 1762613999999,
          "quote_volume": 34986.44646,
          "trades": 489,
          "taker_buy_base": 3541.23,
          "taker_buy_quote": 20534.89696
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 5.864,
          "high": 5.885,
          "low": 5.797,
          "close": 5.849,
          "volume": 5592.98,
          "close_time": 1762617599999,
          "quote_volume": 32680.49077,
          "trades": 427,
          "taker_buy_base": 2534.35,
          "taker_buy_quote": 14811.58909
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 5.858,
          "high": 5.898,
          "low": 5.807,
          "close": 5.891,
          "volume": 3768.34,
          "close_time": 1762621199999,
          "quote_volume": 22051.75612,
          "trades": 403,
          "taker_buy_base": 1554.83,
          "taker_buy_quote": 9096.03097
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 5.893,
          "high": 5.97,
          "low": 5.875,
          "close": 5.97,
          "volume": 2962.59,
          "close_time": 1762624799999,
          "quote_volume": 17613.80629,
          "trades": 296,
          "taker_buy_base": 926.45,
          "taker_buy_quote": 5499.94081
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 5.972,
          "high": 5.989,
          "low": 5.897,
          "close": 5.897,
          "volume": 1235.32,
          "close_time": 1762628399999,
          "quote_volume": 7341.96047,
          "trades": 122,
          "taker_buy_base": 489.75,
          "taker_buy_quote": 2915.92549
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 5.909,
          "high": 5.909,
          "low": 5.817,
          "close": 5.85,
          "volume": 3532.05,
          "close_time": 1762631999999,
          "quote_volume": 20685.25228,
          "trades": 411,
          "taker_buy_base": 1249.33,
          "taker_buy_quote": 7328.46285
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 5.857,
          "high": 5.86,
          "low": 5.818,
          "close": 5.827,
          "volume": 1455.53,
          "close_time": 1762635599999,
          "quote_volume": 8496.70541,
          "trades": 135,
          "taker_buy_base": 672.44,
          "taker_buy_quote": 3925.28246
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 5.827,
          "high": 5.833,
          "low": 5.807,
          "close": 5.817,
          "volume": 1152.77,
          "close_time": 1762639199999,
          "quote_volume": 6707.88668,
          "trades": 207,
          "taker_buy_base": 437.97,
          "taker_buy_quote": 2549.84596
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 5.816,
          "high": 5.827,
          "low": 5.816,
          "close": 5.819,
          "volume": 121.23,
          "close_time": 1762642799999,
          "quote_volume": 705.87355,
          "trades": 24,
          "taker_buy_base": 49.7,
          "taker_buy_quote": 289.37632
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 5.821,
          "high": 5.849,
          "low": 5.821,
          "close": 5.84,
          "volume": 1550.17,
          "close_time": 1762646399999,
          "quote_volume": 9050.95539,
          "trades": 130,
          "taker_buy_base": 1418.72,
          "taker_buy_quote": 8284.22328
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 5.84,
          "high": 5.866,
          "low": 5.769,
          "close": 5.771,
          "volume": 8595.05,
          "close_time": 1762649999999,
          "quote_volume": 50043.875,
          "trades": 823,
          "taker_buy_base": 4308.47,
          "taker_buy_quote": 25058.69343
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 5.791,
          "high": 5.826,
          "low": 5.778,
          "close": 5.826,
          "volume": 4483.82,
          "close_time": 1762653599999,
          "quote_volume": 26002.46343,
          "trades": 354,
          "taker_buy_base": 2124.18,
          "taker_buy_quote": 12319.61915
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 5.824,
          "high": 5.834,
          "low": 5.762,
          "close": 5.776,
          "volume": 2890.9,
          "close_time": 1762657199999,
          "quote_volume": 16733.68809,
          "trades": 406,
          "taker_buy_base": 1240.05,
          "taker_buy_quote": 7180.7893
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 5.776,
          "high": 5.787,
          "low": 5.727,
          "close": 5.787,
          "volume": 4764.66,
          "close_time": 1762660799999,
          "quote_volume": 27455.22479,
          "trades": 508,
          "taker_buy_base": 1706.16,
          "taker_buy_quote": 9833.63096
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 5.786,
          "high": 5.805,
          "low": 5.747,
          "close": 5.772,
          "volume": 1800.06,
          "close_time": 1762664399999,
          "quote_volume": 10409.77529,
          "trades": 276,
          "taker_buy_base": 671.38,
          "taker_buy_quote": 3884.68856
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 5.77,
          "high": 5.796,
          "low": 5.757,
          "close": 5.767,
          "volume": 936.85,
          "close_time": 1762667999999,
          "quote_volume": 5414.89737,
          "trades": 130,
          "taker_buy_base": 445.87,
          "taker_buy_quote": 2579.36096
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 5.767,
          "high": 5.825,
          "low": 5.767,
          "close": 5.809,
          "volume": 3020.76,
          "close_time": 1762671599999,
          "quote_volume": 17510.70215,
          "trades": 259,
          "taker_buy_base": 1366.0,
          "taker_buy_quote": 7909.06655
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 5.809,
          "high": 5.994,
          "low": 5.806,
          "close": 5.842,
          "volume": 8966.18,
          "close_time": 1762675199999,
          "quote_volume": 53042.14963,
          "trades": 1036,
          "taker_buy_base": 5156.84,
          "taker_buy_quote": 30545.97394
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 5.849,
          "high": 5.909,
          "low": 5.821,
          "close": 5.837,
          "volume": 5459.58,
          "close_time": 1762678799999,
          "quote_volume": 31935.13921,
          "trades": 554,
          "taker_buy_base": 3061.39,
          "taker_buy_quote": 17905.4081
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 5.834,
          "high": 5.862,
          "low": 5.8,
          "close": 5.819,
          "volume": 6440.13,
          "close_time": 1762682399999,
          "quote_volume": 37559.35177,
          "trades": 529,
          "taker_buy_base": 3540.02,
          "taker_buy_quote": 20642.42559
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 5.804,
          "high": 5.805,
          "low": 5.765,
          "close": 5.801,
          "volume": 3631.31,
          "close_time": 1762685999999,
          "quote_volume": 21005.30015,
          "trades": 482,
          "taker_buy_base": 2212.96,
          "taker_buy_quote": 12796.48793
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 5.805,
          "high": 5.876,
          "low": 5.805,
          "close": 5.872,
          "volume": 3067.56,
          "close_time": 1762689599999,
          "quote_volume": 17953.24882,
          "trades": 399,
          "taker_buy_base": 1513.75,
          "taker_buy_quote": 8867.35522
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 5.873,
          "high": 5.986,
          "low": 5.861,
          "close": 5.871,
          "volume": 15731.38,
          "close_time": 1762693199999,
          "quote_volume": 93304.64584,
          "trades": 822,
          "taker_buy_base": 7720.78,
          "taker_buy_quote": 45797.12407
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 5.867,
          "high": 5.906,
          "low": 5.854,
          "close": 5.88,
          "volume": 4964.78,
          "close_time": 1762696799999,
          "quote_volume": 29192.35899,
          "trades": 411,
          "taker_buy_base": 2394.92,
          "taker_buy_quote": 14091.66904
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 5.882,
          "high": 5.956,
          "low": 5.859,
          "close": 5.87,
          "volume": 7934.06,
          "close_time": 1762700399999,
          "quote_volume": 46900.74296,
          "trades": 710,
          "taker_buy_base": 3858.9,
          "taker_buy_quote": 22797.40651
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 5.866,
          "high": 5.903,
          "low": 5.858,
          "close": 5.882,
          "volume": 3347.0,
          "close_time": 1762703999999,
          "quote_volume": 19685.97689,
          "trades": 309,
          "taker_buy_base": 1630.21,
          "taker_buy_quote": 9582.55609
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 5.878,
          "high": 5.889,
          "low": 5.85,
          "close": 5.888,
          "volume": 1160.52,
          "close_time": 1762707599999,
          "quote_volume": 6808.55494,
          "trades": 127,
          "taker_buy_base": 607.35,
          "taker_buy_quote": 3565.75269
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 5.886,
          "high": 5.949,
          "low": 5.868,
          "close": 5.949,
          "volume": 6811.75,
          "close_time": 1762711199999,
          "quote_volume": 40277.5018,
          "trades": 514,
          "taker_buy_base": 3982.87,
          "taker_buy_quote": 23547.52633
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 5.952,
          "high": 5.985,
          "low": 5.932,
          "close": 5.963,
          "volume": 4395.51,
          "close_time": 1762714799999,
          "quote_volume": 26189.30654,
          "trades": 311,
          "taker_buy_base": 2554.49,
          "taker_buy_quote": 15215.09888
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 5.963,
          "high": 5.983,
          "low": 5.942,
          "close": 5.962,
          "volume": 2099.58,
          "close_time": 1762718399999,
          "quote_volume": 12514.32577,
          "trades": 286,
          "taker_buy_base": 1017.4,
          "taker_buy_quote": 6064.44262
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 5.97,
          "high": 6.026,
          "low": 5.953,
          "close": 5.991,
          "volume": 8738.91,
          "close_time": 1762721999999,
          "quote_volume": 52459.44598,
          "trades": 640,
          "taker_buy_base": 3770.08,
          "taker_buy_quote": 22635.32441
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 5.993,
          "high": 6.035,
          "low": 5.945,
          "close": 5.99,
          "volume": 5392.44,
          "close_time": 1762725599999,
          "quote_volume": 32297.76999,
          "trades": 551,
          "taker_buy_base": 1944.3,
          "taker_buy_quote": 11656.66527
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 6.0,
          "high": 6.003,
          "low": 5.895,
          "close": 5.915,
          "volume": 1875.17,
          "close_time": 1762729199999,
          "quote_volume": 11168.25658,
          "trades": 177,
          "taker_buy_base": 962.97,
          "taker_buy_quote": 5732.24583
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 5.923,
          "high": 5.984,
          "low": 5.908,
          "close": 5.973,
          "volume": 6052.33,
          "close_time": 1762732799999,
          "quote_volume": 35962.0397,
          "trades": 212,
          "taker_buy_base": 3739.26,
          "taker_buy_quote": 22218.90798
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 5.979,
          "high": 6.378,
          "low": 5.955,
          "close": 6.378,
          "volume": 12440.75,
          "close_time": 1762736399999,
          "quote_volume": 77096.03256,
          "trades": 614,
          "taker_buy_base": 7916.58,
          "taker_buy_quote": 49211.03411
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 6.383,
          "high": 6.535,
          "low": 6.254,
          "close": 6.267,
          "volume": 16901.92,
          "close_time": 1762739999999,
          "quote_volume": 107852.1833,
          "trades": 740,
          "taker_buy_base": 7820.68,
          "taker_buy_quote": 49860.01774
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 6.261,
          "high": 6.286,
          "low": 6.1,
          "close": 6.132,
          "volume": 7164.2,
          "close_time": 1762743599999,
          "quote_volume": 44201.06959,
          "trades": 343,
          "taker_buy_base": 4066.5,
          "taker_buy_quote": 25070.6684
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 6.14,
          "high": 6.154,
          "low": 6.109,
          "close": 6.14,
          "volume": 5116.53,
          "close_time": 1762747199999,
          "quote_volume": 31396.76118,
          "trades": 259,
          "taker_buy_base": 2449.54,
          "taker_buy_quote": 15027.92325
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 6.139,
          "high": 6.231,
          "low": 6.139,
          "close": 6.19,
          "volume": 7153.16,
          "close_time": 1762750799999,
          "quote_volume": 44189.30972,
          "trades": 314,
          "taker_buy_base": 3174.29,
          "taker_buy_quote": 19614.0438
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 6.21,
          "high": 6.229,
          "low": 6.119,
          "close": 6.149,
          "volume": 2181.78,
          "close_time": 1762754399999,
          "quote_volume": 13422.61388,
          "trades": 150,
          "taker_buy_base": 1282.57,
          "taker_buy_quote": 7877.70106
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 6.152,
          "high": 6.163,
          "low": 6.066,
          "close": 6.084,
          "volume": 6108.05,
          "close_time": 1762757999999,
          "quote_volume": 37382.74483,
          "trades": 303,
          "taker_buy_base": 2154.82,
          "taker_buy_quote": 13195.76788
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 6.085,
          "high": 6.134,
          "low": 6.081,
          "close": 6.113,
          "volume": 6180.44,
          "close_time": 1762761599999,
          "quote_volume": 37716.16365,
          "trades": 206,
          "taker_buy_base": 4229.17,
          "taker_buy_quote": 25780.85862
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 6.111,
          "high": 6.113,
          "low": 6.043,
          "close": 6.086,
          "volume": 4841.44,
          "close_time": 1762765199999,
          "quote_volume": 29395.56744,
          "trades": 279,
          "taker_buy_base": 2681.1,
          "taker_buy_quote": 16274.2529
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 6.087,
          "high": 6.29,
          "low": 6.087,
          "close": 6.192,
          "volume": 10614.1,
          "close_time": 1762768799999,
          "quote_volume": 65868.34094,
          "trades": 421,
          "taker_buy_base": 5606.13,
          "taker_buy_quote": 34843.76083
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 6.2,
          "high": 6.218,
          "low": 6.143,
          "close": 6.165,
          "volume": 11843.96,
          "close_time": 1762772399999,
          "quote_volume": 72938.32424,
          "trades": 387,
          "taker_buy_base": 7759.86,
          "taker_buy_quote": 47749.4541
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 6.168,
          "high": 6.214,
          "low": 6.149,
          "close": 6.203,
          "volume": 2916.83,
          "close_time": 1762775999999,
          "quote_volume": 17998.43569,
          "trades": 168,
          "taker_buy_base": 938.01,
          "taker_buy_quote": 5783.74922
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 6.187,
          "high": 6.222,
          "low": 6.153,
          "close": 6.195,
          "volume": 3846.67,
          "close_time": 1762779599999,
          "quote_volume": 23820.19369,
          "trades": 213,
          "taker_buy_base": 2114.97,
          "taker_buy_quote": 13091.38044
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 6.201,
          "high": 6.229,
          "low": 6.176,
          "close": 6.186,
          "volume": 2607.06,
          "close_time": 1762783199999,
          "quote_volume": 16159.7209,
          "trades": 194,
          "taker_buy_base": 1522.05,
          "taker_buy_quote": 9431.97091
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 6.181,
          "high": 6.181,
          "low": 6.03,
          "close": 6.108,
          "volume": 11328.73,
          "close_time": 1762786799999,
          "quote_volume": 69127.29002,
          "trades": 408,
          "taker_buy_base": 3952.77,
          "taker_buy_quote": 24076.93807
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 6.103,
          "high": 6.497,
          "low": 6.101,
          "close": 6.245,
          "volume": 32828.53,
          "close_time": 1762790399999,
          "quote_volume": 205397.71439,
          "trades": 1063,
          "taker_buy_base": 17769.42,
          "taker_buy_quote": 111352.68104
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 6.245,
          "high": 6.245,
          "low": 6.12,
          "close": 6.162,
          "volume": 2735.64,
          "close_time": 1762793999999,
          "quote_volume": 16928.51806,
          "trades": 180,
          "taker_buy_base": 1073.64,
          "taker_buy_quote": 6649.33538
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 6.148,
          "high": 6.184,
          "low": 6.131,
          "close": 6.182,
          "volume": 2200.19,
          "close_time": 1762797599999,
          "quote_volume": 13547.00694,
          "trades": 135,
          "taker_buy_base": 1444.33,
          "taker_buy_quote": 8895.29172
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 6.187,
          "high": 6.203,
          "low": 6.154,
          "close": 6.171,
          "volume": 3118.96,
          "close_time": 1762801199999,
          "quote_volume": 19274.31251,
          "trades": 105,
          "taker_buy_base": 1236.69,
          "taker_buy_quote": 7641.83012
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 6.164,
          "high": 6.192,
          "low": 6.157,
          "close": 6.161,
          "volume": 2217.63,
          "close_time": 1762804799999,
          "quote_volume": 13686.00413,
          "trades": 104,
          "taker_buy_base": 1049.61,
          "taker_buy_quote": 6476.03472
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 6.165,
          "high": 6.177,
          "low": 6.143,
          "close": 6.151,
          "volume": 1520.37,
          "close_time": 1762808399999,
          "quote_volume": 9371.53146,
          "trades": 117,
          "taker_buy_base": 894.86,
          "taker_buy_quote": 5518.67427
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 6.146,
          "high": 6.146,
          "low": 5.985,
          "close": 6.008,
          "volume": 7707.88,
          "close_time": 1762811999999,
          "quote_volume": 46572.24216,
          "trades": 413,
          "taker_buy_base": 2853.11,
          "taker_buy_quote": 17270.96517
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 6.014,
          "high": 6.147,
          "low": 5.998,
          "close": 6.147,
          "volume": 4452.83,
          "close_time": 1762815599999,
          "quote_volume": 26996.01871,
          "trades": 196,
          "taker_buy_base": 2331.17,
          "taker_buy_quote": 14158.46827
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 6.147,
          "high": 6.257,
          "low": 6.141,
          "close": 6.162,
          "volume": 15827.03,
          "close_time": 1762819199999,
          "quote_volume": 97867.41541,
          "trades": 647,
          "taker_buy_base": 8404.52,
          "taker_buy_quote": 51914.37091
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 6.17,
          "high": 6.183,
          "low": 6.053,
          "close": 6.112,
          "volume": 2589.09,
          "close_time": 1762822799999,
          "quote_volume": 15788.69945,
          "trades": 243,
          "taker_buy_base": 1714.34,
          "taker_buy_quote": 10437.46088
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 6.122,
          "high": 6.155,
          "low": 6.058,
          "close": 6.064,
          "volume": 3480.16,
          "close_time": 1762826399999,
          "quote_volume": 21253.5896,
          "trades": 378,
          "taker_buy_base": 2009.06,
          "taker_buy_quote": 12247.61363
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 6.076,
          "high": 6.1,
          "low": 5.991,
          "close": 6.085,
          "volume": 4394.17,
          "close_time": 1762829999999,
          "quote_volume": 26543.91793,
          "trades": 181,
          "taker_buy_base": 1705.21,
          "taker_buy_quote": 10318.71576
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 6.092,
          "high": 6.094,
          "low": 6.061,
          "close": 6.08,
          "volume": 1939.8,
          "close_time": 1762833599999,
          "quote_volume": 11791.6302,
          "trades": 83,
          "taker_buy_base": 1110.28,
          "taker_buy_quote": 6752.38882
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 6.091,
          "high": 6.209,
          "low": 6.091,
          "close": 6.147,
          "volume": 6431.65,
          "close_time": 1762837199999,
          "quote_volume": 39536.87111,
          "trades": 343,
          "taker_buy_base": 2390.69,
          "taker_buy_quote": 14670.01459
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 6.149,
          "high": 6.163,
          "low": 6.058,
          "close": 6.064,
          "volume": 2600.64,
          "close_time": 1762840799999,
          "quote_volume": 15869.25844,
          "trades": 189,
          "taker_buy_base": 1135.7,
          "taker_buy_quote": 6937.90686
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 6.054,
          "high": 6.057,
          "low": 5.968,
          "close": 6.049,
          "volume": 4727.77,
          "close_time": 1762844399999,
          "quote_volume": 28407.83303,
          "trades": 270,
          "taker_buy_base": 2066.51,
          "taker_buy_quote": 12419.64189
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 6.047,
          "high": 6.075,
          "low": 5.954,
          "close": 5.972,
          "volume": 5352.78,
          "close_time": 1762847999999,
          "quote_volume": 32158.16476,
          "trades": 312,
          "taker_buy_base": 1283.35,
          "taker_buy_quote": 7717.80526
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 5.972,
          "high": 6.001,
          "low": 5.9,
          "close": 5.94,
          "volume": 2590.44,
          "close_time": 1762851599999,
          "quote_volume": 15395.46302,
          "trades": 233,
          "taker_buy_base": 1273.23,
          "taker_buy_quote": 7573.7267
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 5.941,
          "high": 5.955,
          "low": 5.909,
          "close": 5.927,
          "volume": 1488.72,
          "close_time": 1762855199999,
          "quote_volume": 8826.98505,
          "trades": 111,
          "taker_buy_base": 216.5,
          "taker_buy_quote": 1283.84881
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 5.917,
          "high": 5.964,
          "low": 5.907,
          "close": 5.944,
          "volume": 1330.34,
          "close_time": 1762858799999,
          "quote_volume": 7897.23029,
          "trades": 112,
          "taker_buy_base": 510.71,
          "taker_buy_quote": 3035.85697
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 5.975,
          "high": 5.991,
          "low": 5.952,
          "close": 5.985,
          "volume": 881.74,
          "close_time": 1762862399999,
          "quote_volume": 5272.42678,
          "trades": 128,
          "taker_buy_base": 353.01,
          "taker_buy_quote": 2111.33354
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 5.997,
          "high": 6.005,
          "low": 5.848,
          "close": 5.866,
          "volume": 4682.45,
          "close_time": 1762865999999,
          "quote_volume": 27656.91642,
          "trades": 332,
          "taker_buy_base": 1734.67,
          "taker_buy_quote": 10265.82397
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 5.86,
          "high": 5.88,
          "low": 5.792,
          "close": 5.803,
          "volume": 3116.92,
          "close_time": 1762869599999,
          "quote_volume": 18214.80637,
          "trades": 444,
          "taker_buy_base": 1150.86,
          "taker_buy_quote": 6728.57154
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 5.804,
          "high": 5.807,
          "low": 5.714,
          "close": 5.807,
          "volume": 4146.78,
          "close_time": 1762873199999,
          "quote_volume": 23877.05099,
          "trades": 412,
          "taker_buy_base": 2369.64,
          "taker_buy_quote": 13654.93501
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 5.811,
          "high": 5.824,
          "low": 5.721,
          "close": 5.775,
          "volume": 4347.54,
          "close_time": 1762876799999,
          "quote_volume": 25107.98333,
          "trades": 288,
          "taker_buy_base": 1567.77,
          "taker_buy_quote": 9040.39794
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 5.784,
          "high": 5.809,
          "low": 5.743,
          "close": 5.794,
          "volume": 2798.35,
          "close_time": 1762880399999,
          "quote_volume": 16178.79026,
          "trades": 219,
          "taker_buy_base": 1274.46,
          "taker_buy_quote": 7365.15396
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 5.796,
          "high": 5.844,
          "low": 5.754,
          "close": 5.787,
          "volume": 3514.12,
          "close_time": 1762883999999,
          "quote_volume": 20387.54763,
          "trades": 218,
          "taker_buy_base": 1437.15,
          "taker_buy_quote": 8324.47114
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 5.78,
          "high": 5.803,
          "low": 5.72,
          "close": 5.746,
          "volume": 2094.14,
          "close_time": 1762887599999,
          "quote_volume": 12049.56081,
          "trades": 132,
          "taker_buy_base": 1334.13,
          "taker_buy_quote": 7668.49569
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 5.725,
          "high": 5.773,
          "low": 5.691,
          "close": 5.729,
          "volume": 976.95,
          "close_time": 1762891199999,
          "quote_volume": 5600.83601,
          "trades": 100,
          "taker_buy_base": 336.0,
          "taker_buy_quote": 1925.80912
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 5.736,
          "high": 5.742,
          "low": 5.678,
          "close": 5.713,
          "volume": 1489.46,
          "close_time": 1762894799999,
          "quote_volume": 8516.20412,
          "trades": 111,
          "taker_buy_base": 718.87,
          "taker_buy_quote": 4108.56709
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 5.729,
          "high": 5.74,
          "low": 5.683,
          "close": 5.695,
          "volume": 976.09,
          "close_time": 1762898399999,
          "quote_volume": 5577.82993,
          "trades": 103,
          "taker_buy_base": 199.05,
          "taker_buy_quote": 1138.91057
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 5.685,
          "high": 5.755,
          "low": 5.674,
          "close": 5.723,
          "volume": 834.58,
          "close_time": 1762901999999,
          "quote_volume": 4768.99556,
          "trades": 74,
          "taker_buy_base": 352.05,
          "taker_buy_quote": 2015.77116
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 5.712,
          "high": 5.714,
          "low": 5.684,
          "close": 5.696,
          "volume": 1888.96,
          "close_time": 1762905599999,
          "quote_volume": 10761.73154,
          "trades": 110,
          "taker_buy_base": 712.27,
          "taker_buy_quote": 4058.81976
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 5.69,
          "high": 5.715,
          "low": 5.656,
          "close": 5.675,
          "volume": 1233.89,
          "close_time": 1762909199999,
          "quote_volume": 7012.54104,
          "trades": 130,
          "taker_buy_base": 238.93,
          "taker_buy_quote": 1355.49125
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 5.667,
          "high": 5.742,
          "low": 5.646,
          "close": 5.741,
          "volume": 2795.79,
          "close_time": 1762912799999,
          "quote_volume": 15921.34425,
          "trades": 275,
          "taker_buy_base": 1251.01,
          "taker_buy_quote": 7141.57124
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 5.73,
          "high": 5.755,
          "low": 5.65,
          "close": 5.703,
          "volume": 8538.09,
          "close_time": 1762916399999,
          "quote_volume": 48577.69929,
          "trades": 513,
          "taker_buy_base": 4382.86,
          "taker_buy_quote": 24897.52295
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 5.701,
          "high": 5.744,
          "low": 5.701,
          "close": 5.738,
          "volume": 2267.17,
          "close_time": 1762919999999,
          "quote_volume": 12985.6969,
          "trades": 179,
          "taker_buy_base": 745.07,
          "taker_buy_quote": 4267.34799
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 5.733,
          "high": 5.758,
          "low": 5.7,
          "close": 5.719,
          "volume": 2426.24,
          "close_time": 1762923599999,
          "quote_volume": 13906.87531,
          "trades": 211,
          "taker_buy_base": 1095.39,
          "taker_buy_quote": 6276.01972
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 5.724,
          "high": 5.734,
          "low": 5.695,
          "close": 5.702,
          "volume": 2158.95,
          "close_time": 1762927199999,
          "quote_volume": 12328.31398,
          "trades": 184,
          "taker_buy_base": 727.76,
          "taker_buy_quote": 4156.09077
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 5.701,
          "high": 5.758,
          "low": 5.701,
          "close": 5.753,
          "volume": 1492.1,
          "close_time": 1762930799999,
          "quote_volume": 8569.14346,
          "trades": 249,
          "taker_buy_base": 642.96,
          "taker_buy_quote": 3690.97631
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 5.735,
          "high": 5.742,
          "low": 5.682,
          "close": 5.69,
          "volume": 560.58,
          "close_time": 1762934399999,
          "quote_volume": 3195.4708,
          "trades": 93,
          "taker_buy_base": 323.92,
          "taker_buy_quote": 1846.09126
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 5.706,
          "high": 5.756,
          "low": 5.702,
          "close": 5.749,
          "volume": 520.94,
          "close_time": 1762937999999,
          "quote_volume": 2989.0561,
          "trades": 96,
          "taker_buy_base": 123.64,
          "taker_buy_quote": 709.854
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 5.757,
          "high": 5.791,
          "low": 5.748,
          "close": 5.791,
          "volume": 1921.07,
          "close_time": 1762941599999,
          "quote_volume": 11089.56098,
          "trades": 153,
          "taker_buy_base": 865.22,
          "taker_buy_quote": 5003.79427
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 5.802,
          "high": 5.85,
          "low": 5.796,
          "close": 5.833,
          "volume": 2368.0,
          "close_time": 1762945199999,
          "quote_volume": 13784.65283,
          "trades": 204,
          "taker_buy_base": 1027.76,
          "taker_buy_quote": 5988.24052
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 5.832,
          "high": 5.844,
          "low": 5.795,
          "close": 5.825,
          "volume": 960.88,
          "close_time": 1762948799999,
          "quote_volume": 5596.00861,
          "trades": 113,
          "taker_buy_base": 327.6,
          "taker_buy_quote": 1907.98512
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 5.825,
          "high": 5.838,
          "low": 5.778,
          "close": 5.791,
          "volume": 538.36,
          "close_time": 1762952399999,
          "quote_volume": 3130.45031,
          "trades": 68,
          "taker_buy_base": 354.59,
          "taker_buy_quote": 2063.5483
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 5.78,
          "high": 5.8,
          "low": 5.754,
          "close": 5.793,
          "volume": 2251.11,
          "close_time": 1762955999999,
          "quote_volume": 13017.51729,
          "trades": 195,
          "taker_buy_base": 833.35,
          "taker_buy_quote": 4813.79447
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 5.79,
          "high": 5.82,
          "low": 5.709,
          "close": 5.773,
          "volume": 7643.95,
          "close_time": 1762959599999,
          "quote_volume": 44254.0403,
          "trades": 513,
          "taker_buy_base": 4219.48,
          "taker_buy_quote": 24396.4245
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 5.781,
          "high": 5.824,
          "low": 5.693,
          "close": 5.702,
          "volume": 3909.87,
          "close_time": 1762963199999,
          "quote_volume": 22513.66762,
          "trades": 385,
          "taker_buy_base": 1870.47,
          "taker_buy_quote": 10782.08441
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 5.701,
          "high": 5.707,
          "low": 5.624,
          "close": 5.672,
          "volume": 4405.13,
          "close_time": 1762966799999,
          "quote_volume": 24994.40665,
          "trades": 495,
          "taker_buy_base": 2206.69,
          "taker_buy_quote": 12518.76884
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 5.668,
          "high": 5.679,
          "low": 5.6,
          "close": 5.621,
          "volume": 1665.78,
          "close_time": 1762970399999,
          "quote_volume": 9377.19507,
          "trades": 175,
          "taker_buy_base": 1038.78,
          "taker_buy_quote": 5851.30582
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 5.632,
          "high": 5.68,
          "low": 5.625,
          "close": 5.639,
          "volume": 3216.91,
          "close_time": 1762973999999,
          "quote_volume": 18203.37639,
          "trades": 356,
          "taker_buy_base": 1316.36,
          "taker_buy_quote": 7448.95145
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 5.632,
          "high": 5.635,
          "low": 5.549,
          "close": 5.621,
          "volume": 4708.4,
          "close_time": 1762977599999,
          "quote_volume": 26306.88979,
          "trades": 399,
          "taker_buy_base": 1884.99,
          "taker_buy_quote": 10521.25967
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 5.628,
          "high": 5.661,
          "low": 5.625,
          "close": 5.643,
          "volume": 1866.73,
          "close_time": 1762981199999,
          "quote_volume": 10530.78103,
          "trades": 162,
          "taker_buy_base": 1222.75,
          "taker_buy_quote": 6898.6722
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 5.642,
          "high": 5.643,
          "low": 5.568,
          "close": 5.587,
          "volume": 7730.73,
          "close_time": 1762984799999,
          "quote_volume": 43300.20549,
          "trades": 358,
          "taker_buy_base": 1382.44,
          "taker_buy_quote": 7740.89798
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 5.589,
          "high": 5.593,
          "low": 5.552,
          "close": 5.576,
          "volume": 1782.63,
          "close_time": 1762988399999,
          "quote_volume": 9936.64089,
          "trades": 112,
          "taker_buy_base": 1031.2,
          "taker_buy_quote": 5752.28677
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 5.572,
          "high": 5.575,
          "low": 5.553,
          "close": 5.573,
          "volume": 682.39,
          "close_time": 1762991999999,
          "quote_volume": 3797.80201,
          "trades": 88,
          "taker_buy_base": 296.29,
          "taker_buy_quote": 1649.60769
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 5.572,
          "high": 5.604,
          "low": 5.572,
          "close": 5.589,
          "volume": 1669.55,
          "close_time": 1762995599999,
          "quote_volume": 9334.33832,
          "trades": 129,
          "taker_buy_base": 958.33,
          "taker_buy_quote": 5356.31895
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 5.593,
          "high": 5.619,
          "low": 5.561,
          "close": 5.58,
          "volume": 1197.1,
          "close_time": 1762999199999,
          "quote_volume": 6676.37578,
          "trades": 147,
          "taker_buy_base": 535.17,
          "taker_buy_quote": 2986.188
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 5.58,
          "high": 5.617,
          "low": 5.572,
          "close": 5.584,
          "volume": 474.66,
          "close_time": 1763002799999,
          "quote_volume": 2651.4236,
          "trades": 43,
          "taker_buy_base": 97.5,
          "taker_buy_quote": 545.47021
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 5.592,
          "high": 5.669,
          "low": 5.564,
          "close": 5.669,
          "volume": 1592.51,
          "close_time": 1763006399999,
          "quote_volume": 8927.63989,
          "trades": 125,
          "taker_buy_base": 1013.69,
          "taker_buy_quote": 5683.22814
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 5.636,
          "high": 5.636,
          "low": 5.586,
          "close": 5.603,
          "volume": 524.83,
          "close_time": 1763009999999,
          "quote_volume": 2950.23496,
          "trades": 72,
          "taker_buy_base": 177.0,
          "taker_buy_quote": 993.76511
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 5.582,
          "high": 5.655,
          "low": 5.582,
          "close": 5.655,
          "volume": 1524.87,
          "close_time": 1763013599999,
          "quote_volume": 8556.2551,
          "trades": 113,
          "taker_buy_base": 805.06,
          "taker_buy_quote": 4511.29786
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 5.651,
          "high": 5.659,
          "low": 5.621,
          "close": 5.622,
          "volume": 921.16,
          "close_time": 1763017199999,
          "quote_volume": 5203.79037,
          "trades": 53,
          "taker_buy_base": 392.22,
          "taker_buy_quote": 2215.66607
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 5.625,
          "high": 5.645,
          "low": 5.612,
          "close": 5.612,
          "volume": 1018.68,
          "close_time": 1763020799999,
          "quote_volume": 5733.10443,
          "trades": 73,
          "taker_buy_base": 463.17,
          "taker_buy_quote": 2608.96394
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 5.61,
          "high": 5.615,
          "low": 5.596,
          "close": 5.602,
          "volume": 566.48,
          "close_time": 1763024399999,
          "quote_volume": 3174.7076,
          "trades": 46,
          "taker_buy_base": 135.74,
          "taker_buy_quote": 761.0273
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 5.606,
          "high": 5.616,
          "low": 5.552,
          "close": 5.561,
          "volume": 772.92,
          "close_time": 1763027999999,
          "quote_volume": 4323.08098,
          "trades": 82,
          "taker_buy_base": 357.3,
          "taker_buy_quote": 2003.71464
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 5.561,
          "high": 5.582,
          "low": 5.51,
          "close": 5.515,
          "volume": 1216.28,
          "close_time": 1763031599999,
          "quote_volume": 6756.09891,
          "trades": 87,
          "taker_buy_base": 689.88,
          "taker_buy_quote": 3836.25401
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 5.524,
          "high": 5.54,
          "low": 5.466,
          "close": 5.484,
          "volume": 2548.6,
          "close_time": 1763035199999,
          "quote_volume": 14020.02977,
          "trades": 139,
          "taker_buy_base": 1254.3,
          "taker_buy_quote": 6902.18441
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 5.48,
          "high": 5.491,
          "low": 5.457,
          "close": 5.482,
          "volume": 1254.98,
          "close_time": 1763038799999,
          "quote_volume": 6869.01888,
          "trades": 110,
          "taker_buy_base": 655.17,
          "taker_buy_quote": 3588.09045
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 5.47,
          "high": 5.47,
          "low": 5.42,
          "close": 5.427,
          "volume": 1546.79,
          "close_time": 1763042399999,
          "quote_volume": 8418.44767,
          "trades": 184,
          "taker_buy_base": 878.34,
          "taker_buy_quote": 4776.74916
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 5.434,
          "high": 5.509,
          "low": 5.403,
          "close": 5.474,
          "volume": 8537.22,
          "close_time": 1763045999999,
          "quote_volume": 46602.33742,
          "trades": 474,
          "taker_buy_base": 3874.1,
          "taker_buy_quote": 21114.54176
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 5.472,
          "high": 5.488,
          "low": 5.375,
          "close": 5.396,
          "volume": 1744.76,
          "close_time": 1763049599999,
          "quote_volume": 9428.2696,
          "trades": 167,
          "taker_buy_base": 951.14,
          "taker_buy_quote": 5143.13939
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 5.4,
          "high": 5.436,
          "low": 5.348,
          "close": 5.363,
          "volume": 3622.12,
          "close_time": 1763053199999,
          "quote_volume": 19565.92446,
          "trades": 213,
          "taker_buy_base": 1447.76,
          "taker_buy_quote": 7819.20151
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 5.359,
          "high": 5.359,
          "low": 5.232,
          "close": 5.247,
          "volume": 4879.95,
          "close_time": 1763056799999,
          "quote_volume": 25759.35009,
          "trades": 353,
          "taker_buy_base": 1932.96,
          "taker_buy_quote": 10218.01467
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 5.248,
          "high": 5.248,
          "low": 5.141,
          "close": 5.182,
          "volume": 2366.54,
          "close_time": 1763060399999,
          "quote_volume": 12239.65686,
          "trades": 230,
          "taker_buy_base": 1248.04,
          "taker_buy_quote": 6452.25805
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 5.176,
          "high": 5.195,
          "low": 5.11,
          "close": 5.14,
          "volume": 1315.89,
          "close_time": 1763063999999,
          "quote_volume": 6782.94973,
          "trades": 152,
          "taker_buy_base": 407.29,
          "taker_buy_quote": 2101.41985
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 5.137,
          "high": 5.159,
          "low": 5.108,
          "close": 5.124,
          "volume": 2190.88,
          "close_time": 1763067599999,
          "quote_volume": 11245.98202,
          "trades": 131,
          "taker_buy_base": 1192.51,
          "taker_buy_quote": 6117.16185
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 5.125,
          "high": 5.159,
          "low": 5.122,
          "close": 5.159,
          "volume": 1748.12,
          "close_time": 1763071199999,
          "quote_volume": 8985.4471,
          "trades": 89,
          "taker_buy_base": 1055.56,
          "taker_buy_quote": 5427.56073
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 5.16,
          "high": 5.214,
          "low": 5.154,
          "close": 5.176,
          "volume": 2182.88,
          "close_time": 1763074799999,
          "quote_volume": 11318.25635,
          "trades": 76,
          "taker_buy_base": 672.96,
          "taker_buy_quote": 3483.13703
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 5.171,
          "high": 5.23,
          "low": 5.171,
          "close": 5.209,
          "volume": 2835.12,
          "close_time": 1763078399999,
          "quote_volume": 14725.246,
          "trades": 191,
          "taker_buy_base": 1661.51,
          "taker_buy_quote": 8633.84248
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 5.21,
          "high": 5.246,
          "low": 5.175,
          "close": 5.177,
          "volume": 868.29,
          "close_time": 1763081999999,
          "quote_volume": 4529.87919,
          "trades": 118,
          "taker_buy_base": 132.77,
          "taker_buy_quote": 692.71088
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 5.181,
          "high": 5.194,
          "low": 5.137,
          "close": 5.164,
          "volume": 2136.08,
          "close_time": 1763085599999,
          "quote_volume": 11040.66468,
          "trades": 108,
          "taker_buy_base": 1747.14,
          "taker_buy_quote": 9029.69102
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 5.167,
          "high": 5.201,
          "low": 5.164,
          "close": 5.171,
          "volume": 904.68,
          "close_time": 1763089199999,
          "quote_volume": 4686.86328,
          "trades": 71,
          "taker_buy_base": 419.93,
          "taker_buy_quote": 2175.06476
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 5.172,
          "high": 5.172,
          "low": 5.14,
          "close": 5.15,
          "volume": 713.95,
          "close_time": 1763092799999,
          "quote_volume": 3684.98594,
          "trades": 64,
          "taker_buy_base": 266.25,
          "taker_buy_quote": 1374.84316
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 5.161,
          "high": 5.161,
          "low": 5.039,
          "close": 5.085,
          "volume": 4607.71,
          "close_time": 1763096399999,
          "quote_volume": 23417.09681,
          "trades": 337,
          "taker_buy_base": 2261.77,
          "taker_buy_quote": 11492.89634
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 5.089,
          "high": 5.11,
          "low": 5.076,
          "close": 5.1,
          "volume": 868.04,
          "close_time": 1763099999999,
          "quote_volume": 4421.18238,
          "trades": 74,
          "taker_buy_base": 110.01,
          "taker_buy_quote": 560.18278
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 5.096,
          "high": 5.099,
          "low": 4.983,
          "close": 5.098,
          "volume": 2603.69,
          "close_time": 1763103599999,
          "quote_volume": 13088.77274,
          "trades": 160,
          "taker_buy_base": 1511.23,
          "taker_buy_quote": 7592.22741
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 5.094,
          "high": 5.151,
          "low": 5.081,
          "close": 5.127,
          "volume": 3694.26,
          "close_time": 1763107199999,
          "quote_volume": 18902.97613,
          "trades": 201,
          "taker_buy_base": 1898.54,
          "taker_buy_quote": 9715.44584
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 5.118,
          "high": 5.138,
          "low": 5.097,
          "close": 5.137,
          "volume": 1655.63,
          "close_time": 1763110799999,
          "quote_volume": 8491.34373,
          "trades": 147,
          "taker_buy_base": 1085.76,
          "taker_buy_quote": 5567.36421
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 5.135,
          "high": 5.161,
          "low": 5.11,
          "close": 5.131,
          "volume": 2643.14,
          "close_time": 1763114399999,
          "quote_volume": 13587.3799,
          "trades": 184,
          "taker_buy_base": 1956.83,
          "taker_buy_quote": 10057.6458
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 5.137,
          "high": 5.151,
          "low": 5.106,
          "close": 5.106,
          "volume": 2216.91,
          "close_time": 1763117999999,
          "quote_volume": 11389.23488,
          "trades": 117,
          "taker_buy_base": 1277.61,
          "taker_buy_quote": 6566.73799
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 5.1,
          "high": 5.1,
          "low": 5.044,
          "close": 5.057,
          "volume": 2139.43,
          "close_time": 1763121599999,
          "quote_volume": 10839.36113,
          "trades": 125,
          "taker_buy_base": 564.64,
          "taker_buy_quote": 2855.68824
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 5.056,
          "high": 5.058,
          "low": 4.944,
          "close": 5.011,
          "volume": 7994.39,
          "close_time": 1763125199999,
          "quote_volume": 39821.28729,
          "trades": 355,
          "taker_buy_base": 2747.14,
          "taker_buy_quote": 13674.91712
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 5.012,
          "high": 5.034,
          "low": 4.877,
          "close": 4.965,
          "volume": 13463.18,
          "close_time": 1763128799999,
          "quote_volume": 66347.22119,
          "trades": 464,
          "taker_buy_base": 6676.24,
          "taker_buy_quote": 32888.11953
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 4.966,
          "high": 5.016,
          "low": 4.906,
          "close": 4.991,
          "volume": 5811.54,
          "close_time": 1763132399999,
          "quote_volume": 28809.54668,
          "trades": 414,
          "taker_buy_base": 2903.51,
          "taker_buy_quote": 14391.77498
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 4.983,
          "high": 5.032,
          "low": 4.915,
          "close": 4.978,
          "volume": 7316.86,
          "close_time": 1763135999999,
          "quote_volume": 36436.71313,
          "trades": 328,
          "taker_buy_base": 4118.55,
          "taker_buy_quote": 20486.5768
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 4.977,
          "high": 5.025,
          "low": 4.956,
          "close": 5.007,
          "volume": 3465.56,
          "close_time": 1763139599999,
          "quote_volume": 17310.99843,
          "trades": 197,
          "taker_buy_base": 1322.18,
          "taker_buy_quote": 6607.7834
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 5.019,
          "high": 5.027,
          "low": 4.897,
          "close": 4.897,
          "volume": 2486.14,
          "close_time": 1763143199999,
          "quote_volume": 12310.24186,
          "trades": 117,
          "taker_buy_base": 1170.84,
          "taker_buy_quote": 5815.32035
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 4.903,
          "high": 4.941,
          "low": 4.862,
          "close": 4.876,
          "volume": 7854.51,
          "close_time": 1763146799999,
          "quote_volume": 38502.25583,
          "trades": 271,
          "taker_buy_base": 3647.74,
          "taker_buy_quote": 17884.52932
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 4.876,
          "high": 4.908,
          "low": 4.86,
          "close": 4.894,
          "volume": 3296.38,
          "close_time": 1763150399999,
          "quote_volume": 16096.04645,
          "trades": 183,
          "taker_buy_base": 1840.71,
          "taker_buy_quote": 8992.6883
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 4.901,
          "high": 4.929,
          "low": 4.829,
          "close": 4.861,
          "volume": 6087.01,
          "close_time": 1763153999999,
          "quote_volume": 29781.39586,
          "trades": 255,
          "taker_buy_base": 2352.07,
          "taker_buy_quote": 11524.82735
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 4.858,
          "high": 4.905,
          "low": 4.857,
          "close": 4.905,
          "volume": 1157.51,
          "close_time": 1763157599999,
          "quote_volume": 5652.62946,
          "trades": 128,
          "taker_buy_base": 855.67,
          "taker_buy_quote": 4180.16602
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 4.902,
          "high": 4.906,
          "low": 4.835,
          "close": 4.837,
          "volume": 1916.97,
          "close_time": 1763161199999,
          "quote_volume": 9332.50359,
          "trades": 72,
          "taker_buy_base": 817.48,
          "taker_buy_quote": 3980.02436
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 4.814,
          "high": 4.814,
          "low": 4.738,
          "close": 4.792,
          "volume": 6181.34,
          "close_time": 1763164799999,
          "quote_volume": 29507.8605,
          "trades": 242,
          "taker_buy_base": 3289.53,
          "taker_buy_quote": 15694.59925
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 4.8,
          "high": 4.812,
          "low": 4.77,
          "close": 4.793,
          "volume": 3879.85,
          "close_time": 1763168399999,
          "quote_volume": 18580.46862,
          "trades": 161,
          "taker_buy_base": 1752.2,
          "taker_buy_quote": 8384.78489
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 4.793,
          "high": 4.829,
          "low": 4.777,
          "close": 4.824,
          "volume": 1139.97,
          "close_time": 1763171999999,
          "quote_volume": 5467.60707,
          "trades": 71,
          "taker_buy_base": 608.52,
          "taker_buy_quote": 2919.84719
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 4.832,
          "high": 4.84,
          "low": 4.824,
          "close": 4.837,
          "volume": 441.05,
          "close_time": 1763175599999,
          "quote_volume": 2131.07827,
          "trades": 56,
          "taker_buy_base": 41.71,
          "taker_buy_quote": 201.53764
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 4.835,
          "high": 4.894,
          "low": 4.835,
          "close": 4.87,
          "volume": 2394.42,
          "close_time": 1763179199999,
          "quote_volume": 11685.44861,
          "trades": 152,
          "taker_buy_base": 1379.42,
          "taker_buy_quote": 6733.67589
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 4.866,
          "high": 4.893,
          "low": 4.715,
          "close": 4.727,
          "volume": 12266.0,
          "close_time": 1763182799999,
          "quote_volume": 59145.12483,
          "trades": 296,
          "taker_buy_base": 5285.35,
          "taker_buy_quote": 25431.45137
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 4.725,
          "high": 4.768,
          "low": 4.716,
          "close": 4.754,
          "volume": 4563.46,
          "close_time": 1763186399999,
          "quote_volume": 21662.75986,
          "trades": 168,
          "taker_buy_base": 2392.89,
          "taker_buy_quote": 11353.39383
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 4.749,
          "high": 4.767,
          "low": 4.738,
          "close": 4.745,
          "volume": 3344.4,
          "close_time": 1763189999999,
          "quote_volume": 15886.9688,
          "trades": 142,
          "taker_buy_base": 1527.37,
          "taker_buy_quote": 7254.36726
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 4.745,
          "high": 4.76,
          "low": 4.686,
          "close": 4.69,
          "volume": 4778.11,
          "close_time": 1763193599999,
          "quote_volume": 22591.21415,
          "trades": 177,
          "taker_buy_base": 2588.17,
          "taker_buy_quote": 12231.23055
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 4.693,
          "high": 4.698,
          "low": 4.578,
          "close": 4.578,
          "volume": 7099.58,
          "close_time": 1763197199999,
          "quote_volume": 32855.4651,
          "trades": 396,
          "taker_buy_base": 2937.72,
          "taker_buy_quote": 13619.79915
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 4.576,
          "high": 4.668,
          "low": 4.571,
          "close": 4.617,
          "volume": 5442.26,
          "close_time": 1763200799999,
          "quote_volume": 25119.60245,
          "trades": 246,
          "taker_buy_base": 2628.21,
          "taker_buy_quote": 12113.69221
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 4.606,
          "high": 4.614,
          "low": 4.524,
          "close": 4.59,
          "volume": 9831.63,
          "close_time": 1763204399999,
          "quote_volume": 44869.5407,
          "trades": 317,
          "taker_buy_base": 5224.49,
          "taker_buy_quote": 23837.60518
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 4.595,
          "high": 4.636,
          "low": 4.567,
          "close": 4.57,
          "volume": 4148.6,
          "close_time": 1763207999999,
          "quote_volume": 19115.01864,
          "trades": 193,
          "taker_buy_base": 1437.46,
          "taker_buy_quote": 6613.92037
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 4.571,
          "high": 4.578,
          "low": 4.546,
          "close": 4.558,
          "volume": 7004.8,
          "close_time": 1763211599999,
          "quote_volume": 31962.88912,
          "trades": 275,
          "taker_buy_base": 3686.49,
          "taker_buy_quote": 16821.19007
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 4.559,
          "high": 4.609,
          "low": 4.552,
          "close": 4.594,
          "volume": 4825.24,
          "close_time": 1763215199999,
          "quote_volume": 22140.36349,
          "trades": 248,
          "taker_buy_base": 2717.33,
          "taker_buy_quote": 12466.85702
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 4.6,
          "high": 4.64,
          "low": 4.587,
          "close": 4.608,
          "volume": 3468.32,
          "close_time": 1763218799999,
          "quote_volume": 15973.39203,
          "trades": 145,
          "taker_buy_base": 1182.85,
          "taker_buy_quote": 5447.59508
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 4.608,
          "high": 4.62,
          "low": 4.591,
          "close": 4.592,
          "volume": 2862.23,
          "close_time": 1763222399999,
          "quote_volume": 13192.96391,
          "trades": 122,
          "taker_buy_base": 1620.66,
          "taker_buy_quote": 7471.08794
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 4.595,
          "high": 4.637,
          "low": 4.589,
          "close": 4.62,
          "volume": 4414.0,
          "close_time": 1763225999999,
          "quote_volume": 20395.84337,
          "trades": 207,
          "taker_buy_base": 2452.01,
          "taker_buy_quote": 11330.58916
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 4.619,
          "high": 4.706,
          "low": 4.588,
          "close": 4.706,
          "volume": 5621.47,
          "close_time": 1763229599999,
          "quote_volume": 26151.22811,
          "trades": 326,
          "taker_buy_base": 2176.44,
          "taker_buy_quote": 10122.88665
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 4.706,
          "high": 4.727,
          "low": 4.677,
          "close": 4.687,
          "volume": 5072.04,
          "close_time": 1763233199999,
          "quote_volume": 23881.8697,
          "trades": 169,
          "taker_buy_base": 2303.81,
          "taker_buy_quote": 10854.86222
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 4.688,
          "high": 4.698,
          "low": 4.621,
          "close": 4.621,
          "volume": 1818.58,
          "close_time": 1763236799999,
          "quote_volume": 8498.40305,
          "trades": 91,
          "taker_buy_base": 852.12,
          "taker_buy_quote": 3982.2983
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 4.616,
          "high": 4.65,
          "low": 4.594,
          "close": 4.604,
          "volume": 5699.69,
          "close_time": 1763240399999,
          "quote_volume": 26380.87405,
          "trades": 228,
          "taker_buy_base": 2879.37,
          "taker_buy_quote": 13319.65687
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 4.612,
          "high": 4.637,
          "low": 4.595,
          "close": 4.61,
          "volume": 5523.65,
          "close_time": 1763243999999,
          "quote_volume": 25517.4188,
          "trades": 133,
          "taker_buy_base": 2144.13,
          "taker_buy_quote": 9880.65869
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 4.614,
          "high": 4.667,
          "low": 4.601,
          "close": 4.648,
          "volume": 1106.51,
          "close_time": 1763247599999,
          "quote_volume": 5145.68143,
          "trades": 52,
          "taker_buy_base": 706.45,
          "taker_buy_quote": 3286.13863
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 4.649,
          "high": 4.651,
          "low": 4.616,
          "close": 4.617,
          "volume": 626.37,
          "close_time": 1763251199999,
          "quote_volume": 2900.75693,
          "trades": 49,
          "taker_buy_base": 412.69,
          "taker_buy_quote": 1913.16447
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 4.617,
          "high": 4.657,
          "low": 4.603,
          "close": 4.651,
          "volume": 3699.36,
          "close_time": 1763254799999,
          "quote_volume": 17152.15104,
          "trades": 164,
          "taker_buy_base": 1761.74,
          "taker_buy_quote": 8166.65272
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 4.632,
          "high": 4.644,
          "low": 4.6,
          "close": 4.63,
          "volume": 3165.67,
          "close_time": 1763258399999,
          "quote_volume": 14655.43757,
          "trades": 162,
          "taker_buy_base": 1289.43,
          "taker_buy_quote": 5964.69257
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 4.629,
          "high": 4.657,
          "low": 4.618,
          "close": 4.656,
          "volume": 1715.58,
          "close_time": 1763261999999,
          "quote_volume": 7947.19785,
          "trades": 142,
          "taker_buy_base": 768.86,
          "taker_buy_quote": 3559.64387
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 4.653,
          "high": 4.66,
          "low": 4.635,
          "close": 4.635,
          "volume": 181.24,
          "close_time": 1763265599999,
          "quote_volume": 843.56035,
          "trades": 22,
          "taker_buy_base": 154.11,
          "taker_buy_quote": 717.33727
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 4.632,
          "high": 4.632,
          "low": 4.6,
          "close": 4.6,
          "volume": 1552.04,
          "close_time": 1763269199999,
          "quote_volume": 7152.13038,
          "trades": 61,
          "taker_buy_base": 865.28,
          "taker_buy_quote": 3987.58623
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 4.605,
          "high": 4.619,
          "low": 4.604,
          "close": 4.604,
          "volume": 574.73,
          "close_time": 1763272799999,
          "quote_volume": 2651.10658,
          "trades": 40,
          "taker_buy_base": 358.84,
          "taker_buy_quote": 1655.06763
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 4.6,
          "high": 4.617,
          "low": 4.597,
          "close": 4.607,
          "volume": 466.98,
          "close_time": 1763276399999,
          "quote_volume": 2150.18248,
          "trades": 48,
          "taker_buy_base": 156.7,
          "taker_buy_quote": 721.79155
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 4.604,
          "high": 4.607,
          "low": 4.599,
          "close": 4.6,
          "volume": 770.9,
          "close_time": 1763279999999,
          "quote_volume": 3546.71758,
          "trades": 32,
          "taker_buy_base": 245.38,
          "taker_buy_quote": 1129.22511
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 4.604,
          "high": 4.604,
          "low": 4.52,
          "close": 4.541,
          "volume": 2702.61,
          "close_time": 1763283599999,
          "quote_volume": 12326.4653,
          "trades": 129,
          "taker_buy_base": 1459.64,
          "taker_buy_quote": 6638.85927
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 4.534,
          "high": 4.552,
          "low": 4.509,
          "close": 4.543,
          "volume": 3374.6,
          "close_time": 1763287199999,
          "quote_volume": 15299.6496,
          "trades": 94,
          "taker_buy_base": 2089.18,
          "taker_buy_quote": 9469.04693
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 4.553,
          "high": 4.562,
          "low": 4.5,
          "close": 4.5,
          "volume": 2399.18,
          "close_time": 1763290799999,
          "quote_volume": 10833.66159,
          "trades": 117,
          "taker_buy_base": 1052.57,
          "taker_buy_quote": 4751.68131
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 4.497,
          "high": 4.5,
          "low": 4.356,
          "close": 4.45,
          "volume": 10807.09,
          "close_time": 1763294399999,
          "quote_volume": 47868.00099,
          "trades": 523,
          "taker_buy_base": 4459.71,
          "taker_buy_quote": 19741.48608
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 4.456,
          "high": 4.496,
          "low": 4.401,
          "close": 4.468,
          "volume": 10242.5,
          "close_time": 1763297999999,
          "quote_volume": 45634.65712,
          "trades": 521,
          "taker_buy_base": 4017.09,
          "taker_buy_quote": 17896.84682
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 4.463,
          "high": 4.468,
          "low": 4.427,
          "close": 4.438,
          "volume": 1490.67,
          "close_time": 1763301599999,
          "quote_volume": 6638.29769,
          "trades": 110,
          "taker_buy_base": 841.35,
          "taker_buy_quote": 3747.57309
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 4.44,
          "high": 4.474,
          "low": 4.433,
          "close": 4.465,
          "volume": 1177.14,
          "close_time": 1763305199999,
          "quote_volume": 5242.16167,
          "trades": 62,
          "taker_buy_base": 645.84,
          "taker_buy_quote": 2876.94739
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 4.462,
          "high": 4.462,
          "low": 4.389,
          "close": 4.402,
          "volume": 3247.0,
          "close_time": 1763308799999,
          "quote_volume": 14324.86745,
          "trades": 247,
          "taker_buy_base": 2020.3,
          "taker_buy_quote": 8899.41985
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 4.402,
          "high": 4.424,
          "low": 4.372,
          "close": 4.374,
          "volume": 3466.49,
          "close_time": 1763312399999,
          "quote_volume": 15251.89488,
          "trades": 213,
          "taker_buy_base": 1715.42,
          "taker_buy_quote": 7560.10316
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 4.381,
          "high": 4.393,
          "low": 4.349,
          "close": 4.388,
          "volume": 3491.44,
          "close_time": 1763315999999,
          "quote_volume": 15247.98061,
          "trades": 137,
          "taker_buy_base": 1286.23,
          "taker_buy_quote": 5614.70276
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 4.383,
          "high": 4.496,
          "low": 4.383,
          "close": 4.42,
          "volume": 7979.42,
          "close_time": 1763319599999,
          "quote_volume": 35504.13715,
          "trades": 287,
          "taker_buy_base": 3429.33,
          "taker_buy_quote": 15244.60934
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 4.422,
          "high": 4.43,
          "low": 4.394,
          "close": 4.402,
          "volume": 3631.93,
          "close_time": 1763323199999,
          "quote_volume": 16014.38963,
          "trades": 148,
          "taker_buy_base": 1406.98,
          "taker_buy_quote": 6201.32387
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 4.401,
          "high": 4.429,
          "low": 4.401,
          "close": 4.411,
          "volume": 1191.48,
          "close_time": 1763326799999,
          "quote_volume": 5259.30528,
          "trades": 41,
          "taker_buy_base": 880.72,
          "taker_buy_quote": 3884.63028
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 4.382,
          "high": 4.43,
          "low": 4.342,
          "close": 4.42,
          "volume": 9974.56,
          "close_time": 1763330399999,
          "quote_volume": 43834.13481,
          "trades": 217,
          "taker_buy_base": 3960.7,
          "taker_buy_quote": 17358.17639
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 4.417,
          "high": 4.453,
          "low": 4.398,
          "close": 4.436,
          "volume": 5010.12,
          "close_time": 1763333999999,
          "quote_volume": 22141.75565,
          "trades": 116,
          "taker_buy_base": 2510.54,
          "taker_buy_quote": 11089.01779
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 4.408,
          "high": 4.481,
          "low": 4.391,
          "close": 4.445,
          "volume": 2847.66,
          "close_time": 1763337599999,
          "quote_volume": 12641.51679,
          "trades": 152,
          "taker_buy_base": 770.28,
          "taker_buy_quote": 3402.26443
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 4.435,
          "high": 4.45,
          "low": 4.381,
          "close": 4.423,
          "volume": 2532.7,
          "close_time": 1763341199999,
          "quote_volume": 11203.3864,
          "trades": 210,
          "taker_buy_base": 1359.75,
          "taker_buy_quote": 6015.83651
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 4.43,
          "high": 4.43,
          "low": 4.387,
          "close": 4.398,
          "volume": 995.34,
          "close_time": 1763344799999,
          "quote_volume": 4384.83038,
          "trades": 114,
          "taker_buy_base": 735.48,
          "taker_buy_quote": 3239.50875
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 4.405,
          "high": 4.437,
          "low": 4.391,
          "close": 4.411,
          "volume": 3121.75,
          "close_time": 1763348399999,
          "quote_volume": 13763.05345,
          "trades": 127,
          "taker_buy_base": 1195.05,
          "taker_buy_quote": 5268.32853
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 4.411,
          "high": 4.438,
          "low": 4.411,
          "close": 4.424,
          "volume": 1955.32,
          "close_time": 1763351999999,
          "quote_volume": 8651.01852,
          "trades": 90,
          "taker_buy_base": 685.47,
          "taker_buy_quote": 3035.67015
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 4.43,
          "high": 4.432,
          "low": 4.4,
          "close": 4.405,
          "volume": 1203.42,
          "close_time": 1763355599999,
          "quote_volume": 5302.42248,
          "trades": 62,
          "taker_buy_base": 675.44,
          "taker_buy_quote": 2975.99964
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 4.405,
          "high": 4.408,
          "low": 4.356,
          "close": 4.372,
          "volume": 2642.79,
          "close_time": 1763359199999,
          "quote_volume": 11573.86215,
          "trades": 130,
          "taker_buy_base": 1079.91,
          "taker_buy_quote": 4725.7867
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 4.371,
          "high": 4.373,
          "low": 4.335,
          "close": 4.373,
          "volume": 712.32,
          "close_time": 1763362799999,
          "quote_volume": 3104.90121,
          "trades": 51,
          "taker_buy_base": 610.79,
          "taker_buy_quote": 2662.36863
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 4.37,
          "high": 4.396,
          "low": 4.362,
          "close": 4.371,
          "volume": 969.32,
          "close_time": 1763366399999,
          "quote_volume": 4237.64399,
          "trades": 103,
          "taker_buy_base": 261.97,
          "taker_buy_quote": 1145.86573
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 4.374,
          "high": 4.397,
          "low": 4.364,
          "close": 4.395,
          "volume": 1167.09,
          "close_time": 1763369999999,
          "quote_volume": 5107.64965,
          "trades": 67,
          "taker_buy_base": 903.23,
          "taker_buy_quote": 3952.80319
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 4.405,
          "high": 4.405,
          "low": 4.339,
          "close": 4.345,
          "volume": 2419.66,
          "close_time": 1763373599999,
          "quote_volume": 10583.46881,
          "trades": 155,
          "taker_buy_base": 1454.28,
          "taker_buy_quote": 6358.22895
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 4.342,
          "high": 4.365,
          "low": 4.319,
          "close": 4.319,
          "volume": 5034.03,
          "close_time": 1763377199999,
          "quote_volume": 21894.37693,
          "trades": 160,
          "taker_buy_base": 3166.98,
          "taker_buy_quote": 13768.91826
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 4.324,
          "high": 4.362,
          "low": 4.312,
          "close": 4.346,
          "volume": 2897.32,
          "close_time": 1763380799999,
          "quote_volume": 12545.2451,
          "trades": 84,
          "taker_buy_base": 757.29,
          "taker_buy_quote": 3280.12185
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 4.345,
          "high": 4.357,
          "low": 4.298,
          "close": 4.299,
          "volume": 1700.56,
          "close_time": 1763384399999,
          "quote_volume": 7345.38941,
          "trades": 73,
          "taker_buy_base": 726.04,
          "taker_buy_quote": 3139.74794
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 4.295,
          "high": 4.315,
          "low": 4.224,
          "close": 4.229,
          "volume": 4341.82,
          "close_time": 1763387999999,
          "quote_volume": 18568.81838,
          "trades": 174,
          "taker_buy_base": 3121.2,
          "taker_buy_quote": 13339.72138
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 4.226,
          "high": 4.385,
          "low": 4.198,
          "close": 4.329,
          "volume": 6274.05,
          "close_time": 1763391599999,
          "quote_volume": 26923.75674,
          "trades": 418,
          "taker_buy_base": 2545.31,
          "taker_buy_quote": 10988.68444
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 4.336,
          "high": 4.346,
          "low": 4.285,
          "close": 4.298,
          "volume": 3537.98,
          "close_time": 1763395199999,
          "quote_volume": 15260.20066,
          "trades": 215,
          "taker_buy_base": 2023.55,
          "taker_buy_quote": 8735.94205
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 4.307,
          "high": 4.78,
          "low": 4.268,
          "close": 4.72,
          "volume": 59267.17,
          "close_time": 1763398799999,
          "quote_volume": 270509.7871,
          "trades": 2203,
          "taker_buy_base": 34098.41,
          "taker_buy_quote": 155948.0028
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 4.723,
          "high": 4.799,
          "low": 4.507,
          "close": 4.564,
          "volume": 19896.05,
          "close_time": 1763402399999,
          "quote_volume": 92143.98128,
          "trades": 1170,
          "taker_buy_base": 11450.95,
          "taker_buy_quote": 52972.19466
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 4.564,
          "high": 4.564,
          "low": 4.45,
          "close": 4.484,
          "volume": 15138.39,
          "close_time": 1763405999999,
          "quote_volume": 68212.48647,
          "trades": 542,
          "taker_buy_base": 7181.72,
          "taker_buy_quote": 32328.39479
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 4.488,
          "high": 4.527,
          "low": 4.391,
          "close": 4.43,
          "volume": 16683.56,
          "close_time": 1763409599999,
          "quote_volume": 74525.00573,
          "trades": 505,
          "taker_buy_base": 9118.14,
          "taker_buy_quote": 40717.8971
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 4.419,
          "high": 4.438,
          "low": 4.366,
          "close": 4.408,
          "volume": 5226.14,
          "close_time": 1763413199999,
          "quote_volume": 23003.85689,
          "trades": 212,
          "taker_buy_base": 2130.18,
          "taker_buy_quote": 9384.11504
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 4.405,
          "high": 4.428,
          "low": 4.347,
          "close": 4.369,
          "volume": 6212.16,
          "close_time": 1763416799999,
          "quote_volume": 27240.99722,
          "trades": 150,
          "taker_buy_base": 3821.3,
          "taker_buy_quote": 16751.13187
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 4.369,
          "high": 4.422,
          "low": 4.364,
          "close": 4.392,
          "volume": 6702.89,
          "close_time": 1763420399999,
          "quote_volume": 29523.63924,
          "trades": 147,
          "taker_buy_base": 2786.57,
          "taker_buy_quote": 12263.18241
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 4.391,
          "high": 4.401,
          "low": 4.357,
          "close": 4.388,
          "volume": 3761.0,
          "close_time": 1763423999999,
          "quote_volume": 16479.61007,
          "trades": 115,
          "taker_buy_base": 1981.97,
          "taker_buy_quote": 8686.5951
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 4.382,
          "high": 4.382,
          "low": 4.288,
          "close": 4.362,
          "volume": 6510.58,
          "close_time": 1763427599999,
          "quote_volume": 28236.8172,
          "trades": 462,
          "taker_buy_base": 3324.8,
          "taker_buy_quote": 14427.13276
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 4.354,
          "high": 4.36,
          "low": 4.309,
          "close": 4.317,
          "volume": 3983.71,
          "close_time": 1763431199999,
          "quote_volume": 17283.51589,
          "trades": 189,
          "taker_buy_base": 2166.71,
          "taker_buy_quote": 9399.97468
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 4.321,
          "high": 4.373,
          "low": 4.271,
          "close": 4.357,
          "volume": 9083.25,
          "close_time": 1763434799999,
          "quote_volume": 39298.03754,
          "trades": 665,
          "taker_buy_base": 3938.95,
          "taker_buy_quote": 17061.8929
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 4.363,
          "high": 4.488,
          "low": 4.318,
          "close": 4.446,
          "volume": 13315.27,
          "close_time": 1763438399999,
          "quote_volume": 58664.90407,
          "trades": 608,
          "taker_buy_base": 7192.68,
          "taker_buy_quote": 31687.45094
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 4.443,
          "high": 4.445,
          "low": 4.378,
          "close": 4.43,
          "volume": 10064.61,
          "close_time": 1763441999999,
          "quote_volume": 44399.56931,
          "trades": 457,
          "taker_buy_base": 5102.12,
          "taker_buy_quote": 22501.19935
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 4.431,
          "high": 4.462,
          "low": 4.408,
          "close": 4.446,
          "volume": 4398.17,
          "close_time": 1763445599999,
          "quote_volume": 19540.07124,
          "trades": 160,
          "taker_buy_base": 2146.53,
          "taker_buy_quote": 9536.54965
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 4.438,
          "high": 4.438,
          "low": 4.337,
          "close": 4.34,
          "volume": 2577.49,
          "close_time": 1763449199999,
          "quote_volume": 11295.47019,
          "trades": 110,
          "taker_buy_base": 911.77,
          "taker_buy_quote": 3995.40238
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 4.334,
          "high": 4.435,
          "low": 4.333,
          "close": 4.418,
          "volume": 4743.22,
          "close_time": 1763452799999,
          "quote_volume": 20854.74067,
          "trades": 185,
          "taker_buy_base": 2397.59,
          "taker_buy_quote": 10537.11711
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 4.413,
          "high": 4.451,
          "low": 4.38,
          "close": 4.417,
          "volume": 6002.77,
          "close_time": 1763456399999,
          "quote_volume": 26499.45313,
          "trades": 260,
          "taker_buy_base": 3060.7,
          "taker_buy_quote": 13505.78939
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 4.422,
          "high": 4.423,
          "low": 4.365,
          "close": 4.397,
          "volume": 4055.73,
          "close_time": 1763459999999,
          "quote_volume": 17837.19818,
          "trades": 143,
          "taker_buy_base": 2021.93,
          "taker_buy_quote": 8888.90887
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 4.4,
          "high": 4.454,
          "low": 4.383,
          "close": 4.438,
          "volume": 5429.93,
          "close_time": 1763463599999,
          "quote_volume": 23983.73299,
          "trades": 169,
          "taker_buy_base": 2447.04,
          "taker_buy_quote": 10806.25101
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 4.444,
          "high": 4.453,
          "low": 4.411,
          "close": 4.435,
          "volume": 4736.69,
          "close_time": 1763467199999,
          "quote_volume": 21005.33316,
          "trades": 145,
          "taker_buy_base": 2877.41,
          "taker_buy_quote": 12761.54257
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 4.433,
          "high": 4.433,
          "low": 4.377,
          "close": 4.377,
          "volume": 5000.36,
          "close_time": 1763470799999,
          "quote_volume": 22072.13541,
          "trades": 96,
          "taker_buy_base": 2284.86,
          "taker_buy_quote": 10084.23445
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 4.382,
          "high": 4.418,
          "low": 4.34,
          "close": 4.406,
          "volume": 7760.35,
          "close_time": 1763474399999,
          "quote_volume": 34010.60083,
          "trades": 196,
          "taker_buy_base": 4347.8,
          "taker_buy_quote": 19037.51796
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 4.407,
          "high": 4.465,
          "low": 4.368,
          "close": 4.378,
          "volume": 7256.59,
          "close_time": 1763477999999,
          "quote_volume": 31950.46799,
          "trades": 373,
          "taker_buy_base": 1865.76,
          "taker_buy_quote": 8237.48815
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 4.374,
          "high": 4.45,
          "low": 4.359,
          "close": 4.416,
          "volume": 8526.89,
          "close_time": 1763481599999,
          "quote_volume": 37580.90178,
          "trades": 321,
          "taker_buy_base": 2057.88,
          "taker_buy_quote": 9108.16957
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 4.418,
          "high": 4.443,
          "low": 4.323,
          "close": 4.35,
          "volume": 9965.86,
          "close_time": 1763485199999,
          "quote_volume": 43775.3928,
          "trades": 511,
          "taker_buy_base": 6381.84,
          "taker_buy_quote": 28024.24316
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 4.353,
          "high": 4.367,
          "low": 4.317,
          "close": 4.326,
          "volume": 1228.32,
          "close_time": 1763488799999,
          "quote_volume": 5330.93299,
          "trades": 107,
          "taker_buy_base": 550.72,
          "taker_buy_quote": 2393.42987
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 4.323,
          "high": 4.376,
          "low": 4.323,
          "close": 4.353,
          "volume": 627.67,
          "close_time": 1763492399999,
          "quote_volume": 2739.33355,
          "trades": 45,
          "taker_buy_base": 190.74,
          "taker_buy_quote": 831.70141
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 4.35,
          "high": 4.356,
          "low": 4.323,
          "close": 4.324,
          "volume": 3277.55,
          "close_time": 1763495999999,
          "quote_volume": 14239.3005,
          "trades": 153,
          "taker_buy_base": 389.76,
          "taker_buy_quote": 1691.53337
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 4.332,
          "high": 4.362,
          "low": 4.332,
          "close": 4.353,
          "volume": 709.57,
          "close_time": 1763499599999,
          "quote_volume": 3082.13836,
          "trades": 37,
          "taker_buy_base": 642.8,
          "taker_buy_quote": 2791.25971
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 4.345,
          "high": 4.357,
          "low": 4.324,
          "close": 4.336,
          "volume": 367.11,
          "close_time": 1763503199999,
          "quote_volume": 1591.4566,
          "trades": 48,
          "taker_buy_base": 117.97,
          "taker_buy_quote": 511.63459
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 4.334,
          "high": 4.423,
          "low": 4.334,
          "close": 4.398,
          "volume": 8366.21,
          "close_time": 1763506799999,
          "quote_volume": 36644.49033,
          "trades": 303,
          "taker_buy_base": 3862.27,
          "taker_buy_quote": 16902.96767
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 4.393,
          "high": 4.394,
          "low": 4.355,
          "close": 4.375,
          "volume": 4140.93,
          "close_time": 1763510399999,
          "quote_volume": 18110.51845,
          "trades": 152,
          "taker_buy_base": 3012.79,
          "taker_buy_quote": 13175.64407
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 4.38,
          "high": 4.4,
          "low": 4.345,
          "close": 4.391,
          "volume": 5837.03,
          "close_time": 1763513999999,
          "quote_volume": 25464.88376,
          "trades": 186,
          "taker_buy_base": 1025.06,
          "taker_buy_quote": 4472.06942
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 4.377,
          "high": 4.383,
          "low": 4.324,
          "close": 4.36,
          "volume": 2233.51,
          "close_time": 1763517599999,
          "quote_volume": 9731.94572,
          "trades": 152,
          "taker_buy_base": 1189.91,
          "taker_buy_quote": 5197.0109
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 4.36,
          "high": 4.395,
          "low": 4.341,
          "close": 4.369,
          "volume": 7266.22,
          "close_time": 1763521199999,
          "quote_volume": 31727.87882,
          "trades": 352,
          "taker_buy_base": 3737.58,
          "taker_buy_quote": 16308.5411
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 4.369,
          "high": 4.374,
          "low": 4.285,
          "close": 4.292,
          "volume": 5660.93,
          "close_time": 1763524799999,
          "quote_volume": 24397.85727,
          "trades": 171,
          "taker_buy_base": 3252.04,
          "taker_buy_quote": 14017.12962
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 4.284,
          "high": 4.372,
          "low": 4.284,
          "close": 4.351,
          "volume": 7791.52,
          "close_time": 1763528399999,
          "quote_volume": 33900.48819,
          "trades": 405,
          "taker_buy_base": 3929.33,
          "taker_buy_quote": 17092.96178
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 4.354,
          "high": 4.371,
          "low": 4.322,
          "close": 4.338,
          "volume": 3726.5,
          "close_time": 1763531999999,
          "quote_volume": 16179.8896,
          "trades": 175,
          "taker_buy_base": 2659.23,
          "taker_buy_quote": 11550.22904
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 4.339,
          "high": 4.382,
          "low": 4.333,
          "close": 4.382,
          "volume": 2356.75,
          "close_time": 1763535599999,
          "quote_volume": 10282.43959,
          "trades": 116,
          "taker_buy_base": 1098.34,
          "taker_buy_quote": 4791.9084
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 4.384,
          "high": 4.41,
          "low": 4.361,
          "close": 4.365,
          "volume": 4689.53,
          "close_time": 1763539199999,
          "quote_volume": 20543.08641,
          "trades": 195,
          "taker_buy_base": 2595.2,
          "taker_buy_quote": 11355.82361
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 4.37,
          "high": 4.37,
          "low": 4.328,
          "close": 4.348,
          "volume": 1642.41,
          "close_time": 1763542799999,
          "quote_volume": 7154.70855,
          "trades": 95,
          "taker_buy_base": 439.53,
          "taker_buy_quote": 1914.62456
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 4.336,
          "high": 4.342,
          "low": 4.306,
          "close": 4.338,
          "volume": 1702.5,
          "close_time": 1763546399999,
          "quote_volume": 7358.97573,
          "trades": 97,
          "taker_buy_base": 1088.02,
          "taker_buy_quote": 4706.49522
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 4.338,
          "high": 4.363,
          "low": 4.3,
          "close": 4.3,
          "volume": 2233.01,
          "close_time": 1763549999999,
          "quote_volume": 9678.45472,
          "trades": 148,
          "taker_buy_base": 1388.81,
          "taker_buy_quote": 6016.47638
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 4.3,
          "high": 4.316,
          "low": 4.27,
          "close": 4.275,
          "volume": 4173.0,
          "close_time": 1763553599999,
          "quote_volume": 17951.44618,
          "trades": 266,
          "taker_buy_base": 2513.83,
          "taker_buy_quote": 10815.97749
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 4.272,
          "high": 4.272,
          "low": 4.089,
          "close": 4.169,
          "volume": 17214.28,
          "close_time": 1763557199999,
          "quote_volume": 71880.54686,
          "trades": 699,
          "taker_buy_base": 8273.55,
          "taker_buy_quote": 34451.62207
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 4.167,
          "high": 4.17,
          "low": 4.106,
          "close": 4.118,
          "volume": 6296.06,
          "close_time": 1763560799999,
          "quote_volume": 26038.36945,
          "trades": 216,
          "taker_buy_base": 3344.66,
          "taker_buy_quote": 13815.65444
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 4.115,
          "high": 4.171,
          "low": 4.115,
          "close": 4.13,
          "volume": 3872.34,
          "close_time": 1763564399999,
          "quote_volume": 16062.28759,
          "trades": 135,
          "taker_buy_base": 1307.41,
          "taker_buy_quote": 5420.97532
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 4.164,
          "high": 4.173,
          "low": 4.03,
          "close": 4.038,
          "volume": 6955.16,
          "close_time": 1763567999999,
          "quote_volume": 28559.16763,
          "trades": 262,
          "taker_buy_base": 4411.52,
          "taker_buy_quote": 18107.12105
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 4.037,
          "high": 4.037,
          "low": 3.93,
          "close": 3.934,
          "volume": 7955.67,
          "close_time": 1763571599999,
          "quote_volume": 31753.42549,
          "trades": 315,
          "taker_buy_base": 3074.06,
          "taker_buy_quote": 12292.03159
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 3.943,
          "high": 3.986,
          "low": 3.926,
          "close": 3.942,
          "volume": 3140.24,
          "close_time": 1763575199999,
          "quote_volume": 12420.27808,
          "trades": 110,
          "taker_buy_base": 1692.55,
          "taker_buy_quote": 6690.40235
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 3.932,
          "high": 3.941,
          "low": 3.89,
          "close": 3.911,
          "volume": 5276.34,
          "close_time": 1763578799999,
          "quote_volume": 20654.9391,
          "trades": 120,
          "taker_buy_base": 2148.26,
          "taker_buy_quote": 8415.24299
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 3.906,
          "high": 3.921,
          "low": 3.878,
          "close": 3.895,
          "volume": 2600.92,
          "close_time": 1763582399999,
          "quote_volume": 10132.97125,
          "trades": 66,
          "taker_buy_base": 1715.81,
          "taker_buy_quote": 6681.26221
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 3.903,
          "high": 3.961,
          "low": 3.903,
          "close": 3.957,
          "volume": 2149.35,
          "close_time": 1763585999999,
          "quote_volume": 8457.96502,
          "trades": 76,
          "taker_buy_base": 939.28,
          "taker_buy_quote": 3694.53113
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 3.969,
          "high": 4.164,
          "low": 3.967,
          "close": 4.131,
          "volume": 10236.02,
          "close_time": 1763589599999,
          "quote_volume": 41595.64236,
          "trades": 178,
          "taker_buy_base": 5950.63,
          "taker_buy_quote": 24136.43429
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 4.131,
          "high": 4.163,
          "low": 4.107,
          "close": 4.117,
          "volume": 11432.74,
          "close_time": 1763593199999,
          "quote_volume": 47308.63425,
          "trades": 289,
          "taker_buy_base": 6463.78,
          "taker_buy_quote": 26764.79959
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 4.128,
          "high": 4.197,
          "low": 4.128,
          "close": 4.162,
          "volume": 7918.1,
          "close_time": 1763596799999,
          "quote_volume": 32966.994,
          "trades": 202,
          "taker_buy_base": 4818.24,
          "taker_buy_quote": 20060.29031
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 4.184,
          "high": 4.212,
          "low": 4.15,
          "close": 4.177,
          "volume": 4914.65,
          "close_time": 1763600399999,
          "quote_volume": 20556.27921,
          "trades": 100,
          "taker_buy_base": 1766.4,
          "taker_buy_quote": 7387.23882
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 4.183,
          "high": 4.238,
          "low": 4.182,
          "close": 4.231,
          "volume": 5878.76,
          "close_time": 1763603999999,
          "quote_volume": 24767.04265,
          "trades": 155,
          "taker_buy_base": 2582.73,
          "taker_buy_quote": 10869.74586
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 4.225,
          "high": 4.246,
          "low": 4.175,
          "close": 4.188,
          "volume": 4592.51,
          "close_time": 1763607599999,
          "quote_volume": 19331.66921,
          "trades": 102,
          "taker_buy_base": 2267.04,
          "taker_buy_quote": 9527.80333
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 4.197,
          "high": 4.266,
          "low": 4.182,
          "close": 4.209,
          "volume": 15422.49,
          "close_time": 1763611199999,
          "quote_volume": 65227.59327,
          "trades": 414,
          "taker_buy_base": 4556.12,
          "taker_buy_quote": 19185.32653
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 4.209,
          "high": 4.228,
          "low": 4.184,
          "close": 4.228,
          "volume": 4356.62,
          "close_time": 1763614799999,
          "quote_volume": 18349.36235,
          "trades": 136,
          "taker_buy_base": 2908.65,
          "taker_buy_quote": 12245.10431
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 4.233,
          "high": 4.236,
          "low": 4.204,
          "close": 4.215,
          "volume": 2803.65,
          "close_time": 1763618399999,
          "quote_volume": 11829.49438,
          "trades": 74,
          "taker_buy_base": 1499.54,
          "taker_buy_quote": 6318.58476
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 4.22,
          "high": 4.222,
          "low": 4.18,
          "close": 4.192,
          "volume": 4028.19,
          "close_time": 1763621999999,
          "quote_volume": 16912.35059,
          "trades": 95,
          "taker_buy_base": 1894.88,
          "taker_buy_quote": 7948.4491
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 4.19,
          "high": 4.19,
          "low": 4.152,
          "close": 4.187,
          "volume": 1854.13,
          "close_time": 1763625599999,
          "quote_volume": 7742.28342,
          "trades": 89,
          "taker_buy_base": 408.67,
          "taker_buy_quote": 1708.47198
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 4.19,
          "high": 4.222,
          "low": 4.181,
          "close": 4.216,
          "volume": 5833.2,
          "close_time": 1763629199999,
          "quote_volume": 24479.86192,
          "trades": 133,
          "taker_buy_base": 3120.88,
          "taker_buy_quote": 13093.88449
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 4.214,
          "high": 4.224,
          "low": 4.181,
          "close": 4.206,
          "volume": 4344.12,
          "close_time": 1763632799999,
          "quote_volume": 18278.96251,
          "trades": 135,
          "taker_buy_base": 1847.5,
          "taker_buy_quote": 7774.23271
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 4.207,
          "high": 4.212,
          "low": 4.184,
          "close": 4.206,
          "volume": 2739.31,
          "close_time": 1763636399999,
          "quote_volume": 11503.40223,
          "trades": 117,
          "taker_buy_base": 1232.5,
          "taker_buy_quote": 5176.16195
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 4.213,
          "high": 4.219,
          "low": 4.196,
          "close": 4.215,
          "volume": 1531.1,
          "close_time": 1763639999999,
          "quote_volume": 6446.46065,
          "trades": 68,
          "taker_buy_base": 773.71,
          "taker_buy_quote": 3255.89521
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 4.215,
          "high": 4.217,
          "low": 4.18,
          "close": 4.217,
          "volume": 7346.17,
          "close_time": 1763643599999,
          "quote_volume": 30811.58358,
          "trades": 173,
          "taker_buy_base": 2572.72,
          "taker_buy_quote": 10801.88041
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 4.219,
          "high": 4.269,
          "low": 4.203,
          "close": 4.23,
          "volume": 8446.19,
          "close_time": 1763647199999,
          "quote_volume": 35782.63321,
          "trades": 174,
          "taker_buy_base": 4252.4,
          "taker_buy_quote": 18073.94861
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 4.207,
          "high": 4.233,
          "low": 4.156,
          "close": 4.209,
          "volume": 15580.07,
          "close_time": 1763650799999,
          "quote_volume": 65512.56246,
          "trades": 411,
          "taker_buy_base": 6476.66,
          "taker_buy_quote": 27247.96948
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 4.207,
          "high": 4.207,
          "low": 4.119,
          "close": 4.123,
          "volume": 8400.8,
          "close_time": 1763654399999,
          "quote_volume": 34966.0779,
          "trades": 322,
          "taker_buy_base": 3878.03,
          "taker_buy_quote": 16129.95915
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 4.116,
          "high": 4.116,
          "low": 3.975,
          "close": 4.008,
          "volume": 6630.59,
          "close_time": 1763657999999,
          "quote_volume": 26825.88146,
          "trades": 358,
          "taker_buy_base": 3191.2,
          "taker_buy_quote": 12895.86955
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 4.022,
          "high": 4.032,
          "low": 3.957,
          "close": 4.021,
          "volume": 7151.94,
          "close_time": 1763661599999,
          "quote_volume": 28647.69956,
          "trades": 194,
          "taker_buy_base": 2648.7,
          "taker_buy_quote": 10613.06424
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 4.018,
          "high": 4.069,
          "low": 3.998,
          "close": 4.012,
          "volume": 14134.18,
          "close_time": 1763665199999,
          "quote_volume": 56912.72195,
          "trades": 268,
          "taker_buy_base": 7268.17,
          "taker_buy_quote": 29252.62612
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 3.998,
          "high": 4.085,
          "low": 3.974,
          "close": 4.04,
          "volume": 6934.79,
          "close_time": 1763668799999,
          "quote_volume": 27989.17325,
          "trades": 201,
          "taker_buy_base": 3295.91,
          "taker_buy_quote": 13273.40442
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 4.039,
          "high": 4.039,
          "low": 3.989,
          "close": 4.001,
          "volume": 3919.96,
          "close_time": 1763672399999,
          "quote_volume": 15717.91844,
          "trades": 69,
          "taker_buy_base": 1550.11,
          "taker_buy_quote": 6204.58588
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 4.012,
          "high": 4.088,
          "low": 4.012,
          "close": 4.066,
          "volume": 6029.41,
          "close_time": 1763675999999,
          "quote_volume": 24407.34559,
          "trades": 109,
          "taker_buy_base": 3158.45,
          "taker_buy_quote": 12766.78518
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 4.068,
          "high": 4.131,
          "low": 4.068,
          "close": 4.113,
          "volume": 5149.02,
          "close_time": 1763679599999,
          "quote_volume": 21121.80895,
          "trades": 86,
          "taker_buy_base": 3233.4,
          "taker_buy_quote": 13250.75262
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 4.118,
          "high": 4.13,
          "low": 4.05,
          "close": 4.067,
          "volume": 3746.49,
          "close_time": 1763683199999,
          "quote_volume": 15317.67103,
          "trades": 100,
          "taker_buy_base": 1999.38,
          "taker_buy_quote": 8164.37905
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 4.064,
          "high": 4.13,
          "low": 4.064,
          "close": 4.126,
          "volume": 12540.58,
          "close_time": 1763686799999,
          "quote_volume": 51451.82663,
          "trades": 183,
          "taker_buy_base": 5662.31,
          "taker_buy_quote": 23230.5727
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 4.141,
          "high": 4.157,
          "low": 4.122,
          "close": 4.131,
          "volume": 5837.98,
          "close_time": 1763690399999,
          "quote_volume": 24139.36406,
          "trades": 98,
          "taker_buy_base": 3049.01,
          "taker_buy_quote": 12601.85998
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 4.124,
          "high": 4.133,
          "low": 4.07,
          "close": 4.076,
          "volume": 6249.66,
          "close_time": 1763693999999,
          "quote_volume": 25690.94737,
          "trades": 277,
          "taker_buy_base": 3773.23,
          "taker_buy_quote": 15517.02953
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 4.083,
          "high": 4.139,
          "low": 4.076,
          "close": 4.128,
          "volume": 5674.29,
          "close_time": 1763697599999,
          "quote_volume": 23327.43428,
          "trades": 252,
          "taker_buy_base": 3164.6,
          "taker_buy_quote": 13014.08453
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 4.12,
          "high": 4.12,
          "low": 4.063,
          "close": 4.087,
          "volume": 1950.0,
          "close_time": 1763701199999,
          "quote_volume": 7965.15065,
          "trades": 38,
          "taker_buy_base": 473.77,
          "taker_buy_quote": 1933.56929
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 4.089,
          "high": 4.115,
          "low": 4.014,
          "close": 4.026,
          "volume": 4166.26,
          "close_time": 1763704799999,
          "quote_volume": 16944.2219,
          "trades": 100,
          "taker_buy_base": 2025.54,
          "taker_buy_quote": 8218.10184
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 4.028,
          "high": 4.053,
          "low": 4.013,
          "close": 4.05,
          "volume": 3495.46,
          "close_time": 1763708399999,
          "quote_volume": 14102.15401,
          "trades": 67,
          "taker_buy_base": 1508.63,
          "taker_buy_quote": 6082.12528
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 4.036,
          "high": 4.044,
          "low": 3.775,
          "close": 3.929,
          "volume": 13717.99,
          "close_time": 1763711999999,
          "quote_volume": 54038.48744,
          "trades": 543,
          "taker_buy_base": 5891.85,
          "taker_buy_quote": 23191.45376
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 3.903,
          "high": 3.931,
          "low": 3.865,
          "close": 3.89,
          "volume": 7662.02,
          "close_time": 1763715599999,
          "quote_volume": 29906.32966,
          "trades": 155,
          "taker_buy_base": 3389.93,
          "taker_buy_quote": 13229.04657
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 3.876,
          "high": 3.881,
          "low": 3.834,
          "close": 3.855,
          "volume": 10447.4,
          "close_time": 1763719199999,
          "quote_volume": 40292.63951,
          "trades": 399,
          "taker_buy_base": 5564.09,
          "taker_buy_quote": 21444.66715
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 3.844,
          "high": 3.879,
          "low": 3.821,
          "close": 3.879,
          "volume": 4001.33,
          "close_time": 1763722799999,
          "quote_volume": 15386.91328,
          "trades": 166,
          "taker_buy_base": 2357.05,
          "taker_buy_quote": 9064.20271
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 3.873,
          "high": 3.915,
          "low": 3.798,
          "close": 3.798,
          "volume": 6693.82,
          "close_time": 1763726399999,
          "quote_volume": 25831.8733,
          "trades": 168,
          "taker_buy_base": 2719.35,
          "taker_buy_quote": 10513.38783
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 3.795,
          "high": 3.843,
          "low": 3.736,
          "close": 3.838,
          "volume": 10876.33,
          "close_time": 1763729999999,
          "quote_volume": 41294.56372,
          "trades": 413,
          "taker_buy_base": 3972.88,
          "taker_buy_quote": 15071.56725
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 3.84,
          "high": 3.88,
          "low": 3.828,
          "close": 3.849,
          "volume": 5937.44,
          "close_time": 1763733599999,
          "quote_volume": 22888.49012,
          "trades": 252,
          "taker_buy_base": 2712.52,
          "taker_buy_quote": 10447.92676
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 3.842,
          "high": 3.912,
          "low": 3.834,
          "close": 3.89,
          "volume": 5717.79,
          "close_time": 1763737199999,
          "quote_volume": 22203.1824,
          "trades": 293,
          "taker_buy_base": 2534.01,
          "taker_buy_quote": 9832.99006
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 3.893,
          "high": 3.907,
          "low": 3.832,
          "close": 3.844,
          "volume": 5671.78,
          "close_time": 1763740799999,
          "quote_volume": 21918.36753,
          "trades": 296,
          "taker_buy_base": 3609.55,
          "taker_buy_quote": 13944.10372
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 3.844,
          "high": 3.93,
          "low": 3.799,
          "close": 3.924,
          "volume": 7741.41,
          "close_time": 1763744399999,
          "quote_volume": 29768.11135,
          "trades": 422,
          "taker_buy_base": 4021.16,
          "taker_buy_quote": 15464.11056
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 3.925,
          "high": 3.94,
          "low": 3.872,
          "close": 3.874,
          "volume": 4467.65,
          "close_time": 1763747999999,
          "quote_volume": 17504.84907,
          "trades": 308,
          "taker_buy_base": 1221.69,
          "taker_buy_quote": 4788.78357
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 3.864,
          "high": 3.906,
          "low": 3.782,
          "close": 3.877,
          "volume": 12462.11,
          "close_time": 1763751599999,
          "quote_volume": 47896.36984,
          "trades": 520,
          "taker_buy_base": 7046.17,
          "taker_buy_quote": 27044.02235
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 3.879,
          "high": 3.901,
          "low": 3.826,
          "close": 3.832,
          "volume": 4509.94,
          "close_time": 1763755199999,
          "quote_volume": 17501.08367,
          "trades": 234,
          "taker_buy_base": 1959.48,
          "taker_buy_quote": 7600.67817
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 3.834,
          "high": 3.844,
          "low": 3.762,
          "close": 3.824,
          "volume": 6063.15,
          "close_time": 1763758799999,
          "quote_volume": 23115.917,
          "trades": 440,
          "taker_buy_base": 3081.2,
          "taker_buy_quote": 11746.28189
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 3.834,
          "high": 3.893,
          "low": 3.812,
          "close": 3.884,
          "volume": 4520.83,
          "close_time": 1763762399999,
          "quote_volume": 17508.95612,
          "trades": 316,
          "taker_buy_base": 1667.73,
          "taker_buy_quote": 6460.34731
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 3.886,
          "high": 3.893,
          "low": 3.795,
          "close": 3.798,
          "volume": 5465.0,
          "close_time": 1763765999999,
          "quote_volume": 20956.5191,
          "trades": 253,
          "taker_buy_base": 2200.8,
          "taker_buy_quote": 8430.70655
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 3.789,
          "high": 3.925,
          "low": 3.779,
          "close": 3.925,
          "volume": 6626.66,
          "close_time": 1763769599999,
          "quote_volume": 25550.1973,
          "trades": 364,
          "taker_buy_base": 4090.02,
          "taker_buy_quote": 15757.52481
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 3.929,
          "high": 3.949,
          "low": 3.868,
          "close": 3.912,
          "volume": 6922.27,
          "close_time": 1763773199999,
          "quote_volume": 27057.54559,
          "trades": 463,
          "taker_buy_base": 2458.3,
          "taker_buy_quote": 9594.54487
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 3.91,
          "high": 3.919,
          "low": 3.887,
          "close": 3.905,
          "volume": 2961.86,
          "close_time": 1763776799999,
          "quote_volume": 11563.99316,
          "trades": 205,
          "taker_buy_base": 1381.96,
          "taker_buy_quote": 5399.77925
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 3.906,
          "high": 3.977,
          "low": 3.899,
          "close": 3.974,
          "volume": 17271.37,
          "close_time": 1763780399999,
          "quote_volume": 68014.11865,
          "trades": 562,
          "taker_buy_base": 9128.73,
          "taker_buy_quote": 35932.79702
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 3.978,
          "high": 3.992,
          "low": 3.925,
          "close": 3.94,
          "volume": 4721.11,
          "close_time": 1763783999999,
          "quote_volume": 18743.6028,
          "trades": 218,
          "taker_buy_base": 2340.61,
          "taker_buy_quote": 9284.53593
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 3.941,
          "high": 3.941,
          "low": 3.859,
          "close": 3.908,
          "volume": 4865.25,
          "close_time": 1763787599999,
          "quote_volume": 18913.33647,
          "trades": 178,
          "taker_buy_base": 2508.05,
          "taker_buy_quote": 9739.35613
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 3.917,
          "high": 3.922,
          "low": 3.827,
          "close": 3.861,
          "volume": 4348.23,
          "close_time": 1763791199999,
          "quote_volume": 16785.31005,
          "trades": 236,
          "taker_buy_base": 1906.99,
          "taker_buy_quote": 7360.94514
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 3.866,
          "high": 3.903,
          "low": 3.844,
          "close": 3.894,
          "volume": 3427.55,
          "close_time": 1763794799999,
          "quote_volume": 13248.28284,
          "trades": 62,
          "taker_buy_base": 1384.89,
          "taker_buy_quote": 5343.9463
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 3.868,
          "high": 3.882,
          "low": 3.843,
          "close": 3.864,
          "volume": 4907.09,
          "close_time": 1763798399999,
          "quote_volume": 18944.20091,
          "trades": 135,
          "taker_buy_base": 3221.69,
          "taker_buy_quote": 12429.32925
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 3.85,
          "high": 3.851,
          "low": 3.817,
          "close": 3.836,
          "volume": 2938.12,
          "close_time": 1763801999999,
          "quote_volume": 11270.37049,
          "trades": 67,
          "taker_buy_base": 1745.05,
          "taker_buy_quote": 6694.10378
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 3.831,
          "high": 3.852,
          "low": 3.805,
          "close": 3.814,
          "volume": 7282.99,
          "close_time": 1763805599999,
          "quote_volume": 27915.54148,
          "trades": 249,
          "taker_buy_base": 4092.18,
          "taker_buy_quote": 15687.52751
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 3.816,
          "high": 3.844,
          "low": 3.758,
          "close": 3.76,
          "volume": 12245.1,
          "close_time": 1763809199999,
          "quote_volume": 46326.2427,
          "trades": 320,
          "taker_buy_base": 6497.96,
          "taker_buy_quote": 24560.05426
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 3.76,
          "high": 3.842,
          "low": 3.759,
          "close": 3.826,
          "volume": 8109.51,
          "close_time": 1763812799999,
          "quote_volume": 30755.31428,
          "trades": 260,
          "taker_buy_base": 3564.86,
          "taker_buy_quote": 13489.96495
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 3.802,
          "high": 3.803,
          "low": 3.777,
          "close": 3.792,
          "volume": 4375.26,
          "close_time": 1763816399999,
          "quote_volume": 16598.67389,
          "trades": 94,
          "taker_buy_base": 1844.86,
          "taker_buy_quote": 6992.80058
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 3.785,
          "high": 3.79,
          "low": 3.751,
          "close": 3.764,
          "volume": 4473.02,
          "close_time": 1763819999999,
          "quote_volume": 16896.83407,
          "trades": 95,
          "taker_buy_base": 2177.42,
          "taker_buy_quote": 8225.62191
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 3.776,
          "high": 3.823,
          "low": 3.767,
          "close": 3.786,
          "volume": 8223.42,
          "close_time": 1763823599999,
          "quote_volume": 31247.71278,
          "trades": 131,
          "taker_buy_base": 2708.3,
          "taker_buy_quote": 10271.01399
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 3.784,
          "high": 3.797,
          "low": 3.732,
          "close": 3.748,
          "volume": 7757.9,
          "close_time": 1763827199999,
          "quote_volume": 29123.56865,
          "trades": 211,
          "taker_buy_base": 3209.29,
          "taker_buy_quote": 12045.45114
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 3.746,
          "high": 3.793,
          "low": 3.746,
          "close": 3.789,
          "volume": 9347.9,
          "close_time": 1763830799999,
          "quote_volume": 35278.80222,
          "trades": 177,
          "taker_buy_base": 4525.23,
          "taker_buy_quote": 17086.01287
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 3.788,
          "high": 3.79,
          "low": 3.773,
          "close": 3.775,
          "volume": 3518.99,
          "close_time": 1763834399999,
          "quote_volume": 13306.31073,
          "trades": 52,
          "taker_buy_base": 1099.24,
          "taker_buy_quote": 4156.88305
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 3.771,
          "high": 3.795,
          "low": 3.766,
          "close": 3.782,
          "volume": 7091.94,
          "close_time": 1763837999999,
          "quote_volume": 26805.96695,
          "trades": 140,
          "taker_buy_base": 4577.62,
          "taker_buy_quote": 17291.16423
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 3.779,
          "high": 3.791,
          "low": 3.748,
          "close": 3.772,
          "volume": 1966.39,
          "close_time": 1763841599999,
          "quote_volume": 7424.95172,
          "trades": 84,
          "taker_buy_base": 856.27,
          "taker_buy_quote": 3238.0258
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 3.771,
          "high": 3.781,
          "low": 3.718,
          "close": 3.725,
          "volume": 4181.42,
          "close_time": 1763845199999,
          "quote_volume": 15696.18134,
          "trades": 57,
          "taker_buy_base": 1392.69,
          "taker_buy_quote": 5237.36085
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 3.728,
          "high": 3.749,
          "low": 3.723,
          "close": 3.739,
          "volume": 1237.06,
          "close_time": 1763848799999,
          "quote_volume": 4625.99798,
          "trades": 65,
          "taker_buy_base": 652.54,
          "taker_buy_quote": 2440.1784
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 3.747,
          "high": 3.816,
          "low": 3.733,
          "close": 3.81,
          "volume": 4823.0,
          "close_time": 1763852399999,
          "quote_volume": 18155.60324,
          "trades": 108,
          "taker_buy_base": 2426.73,
          "taker_buy_quote": 9123.01673
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 3.81,
          "high": 3.811,
          "low": 3.767,
          "close": 3.776,
          "volume": 3144.51,
          "close_time": 1763855999999,
          "quote_volume": 11889.61246,
          "trades": 126,
          "taker_buy_base": 1284.96,
          "taker_buy_quote": 4860.81214
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 3.777,
          "high": 3.779,
          "low": 3.737,
          "close": 3.744,
          "volume": 2845.1,
          "close_time": 1763859599999,
          "quote_volume": 10719.18089,
          "trades": 67,
          "taker_buy_base": 1150.17,
          "taker_buy_quote": 4331.03839
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 3.747,
          "high": 3.804,
          "low": 3.746,
          "close": 3.763,
          "volume": 4367.67,
          "close_time": 1763863199999,
          "quote_volume": 16527.11242,
          "trades": 126,
          "taker_buy_base": 1764.12,
          "taker_buy_quote": 6672.07533
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 3.777,
          "high": 3.794,
          "low": 3.744,
          "close": 3.764,
          "volume": 6704.85,
          "close_time": 1763866799999,
          "quote_volume": 25280.01349,
          "trades": 163,
          "taker_buy_base": 3441.77,
          "taker_buy_quote": 12977.80214
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 3.758,
          "high": 3.76,
          "low": 3.727,
          "close": 3.742,
          "volume": 2847.52,
          "close_time": 1763870399999,
          "quote_volume": 10658.82166,
          "trades": 125,
          "taker_buy_base": 1425.2,
          "taker_buy_quote": 5336.21611
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 3.742,
          "high": 3.777,
          "low": 3.725,
          "close": 3.741,
          "volume": 4086.07,
          "close_time": 1763873999999,
          "quote_volume": 15278.2813,
          "trades": 131,
          "taker_buy_base": 2335.13,
          "taker_buy_quote": 8724.0392
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 3.746,
          "high": 3.758,
          "low": 3.741,
          "close": 3.75,
          "volume": 3071.69,
          "close_time": 1763877599999,
          "quote_volume": 11518.13777,
          "trades": 60,
          "taker_buy_base": 947.35,
          "taker_buy_quote": 3553.66792
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 3.745,
          "high": 3.758,
          "low": 3.703,
          "close": 3.703,
          "volume": 4448.27,
          "close_time": 1763881199999,
          "quote_volume": 16610.4144,
          "trades": 132,
          "taker_buy_base": 1679.37,
          "taker_buy_quote": 6280.59511
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 3.703,
          "high": 3.72,
          "low": 3.69,
          "close": 3.718,
          "volume": 4686.67,
          "close_time": 1763884799999,
          "quote_volume": 17372.03958,
          "trades": 187,
          "taker_buy_base": 2406.02,
          "taker_buy_quote": 8912.37955
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 3.716,
          "high": 3.765,
          "low": 3.712,
          "close": 3.742,
          "volume": 2806.8,
          "close_time": 1763888399999,
          "quote_volume": 10507.46778,
          "trades": 103,
          "taker_buy_base": 1385.53,
          "taker_buy_quote": 5184.67427
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 3.733,
          "high": 3.755,
          "low": 3.724,
          "close": 3.746,
          "volume": 7748.69,
          "close_time": 1763891999999,
          "quote_volume": 28993.8424,
          "trades": 144,
          "taker_buy_base": 3547.89,
          "taker_buy_quote": 13275.52534
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 3.746,
          "high": 3.75,
          "low": 3.71,
          "close": 3.729,
          "volume": 6798.15,
          "close_time": 1763895599999,
          "quote_volume": 25367.06772,
          "trades": 94,
          "taker_buy_base": 3178.81,
          "taker_buy_quote": 11864.02109
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 3.723,
          "high": 3.788,
          "low": 3.722,
          "close": 3.786,
          "volume": 4593.17,
          "close_time": 1763899199999,
          "quote_volume": 17280.93999,
          "trades": 132,
          "taker_buy_base": 2331.65,
          "taker_buy_quote": 8770.79305
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 3.78,
          "high": 3.799,
          "low": 3.751,
          "close": 3.765,
          "volume": 6718.8,
          "close_time": 1763902799999,
          "quote_volume": 25401.08296,
          "trades": 116,
          "taker_buy_base": 3727.46,
          "taker_buy_quote": 14092.53878
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 3.772,
          "high": 3.852,
          "low": 3.745,
          "close": 3.844,
          "volume": 6455.12,
          "close_time": 1763906399999,
          "quote_volume": 24506.24993,
          "trades": 136,
          "taker_buy_base": 2510.73,
          "taker_buy_quote": 9525.44288
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 3.835,
          "high": 3.85,
          "low": 3.746,
          "close": 3.782,
          "volume": 15413.07,
          "close_time": 1763909999999,
          "quote_volume": 58425.14594,
          "trades": 257,
          "taker_buy_base": 7317.12,
          "taker_buy_quote": 27710.77463
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 3.78,
          "high": 3.811,
          "low": 3.757,
          "close": 3.811,
          "volume": 7428.95,
          "close_time": 1763913599999,
          "quote_volume": 28074.45482,
          "trades": 108,
          "taker_buy_base": 3088.74,
          "taker_buy_quote": 11650.17208
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 3.815,
          "high": 3.856,
          "low": 3.77,
          "close": 3.77,
          "volume": 7658.18,
          "close_time": 1763917199999,
          "quote_volume": 29260.76748,
          "trades": 124,
          "taker_buy_base": 2670.92,
          "taker_buy_quote": 10199.65484
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 3.77,
          "high": 3.794,
          "low": 3.768,
          "close": 3.771,
          "volume": 2988.72,
          "close_time": 1763920799999,
          "quote_volume": 11280.95168,
          "trades": 76,
          "taker_buy_base": 1388.51,
          "taker_buy_quote": 5240.44485
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 3.79,
          "high": 3.803,
          "low": 3.775,
          "close": 3.775,
          "volume": 2996.57,
          "close_time": 1763924399999,
          "quote_volume": 11355.66477,
          "trades": 59,
          "taker_buy_base": 1523.0,
          "taker_buy_quote": 5776.00577
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 3.775,
          "high": 3.869,
          "low": 3.775,
          "close": 3.843,
          "volume": 6427.35,
          "close_time": 1763927999999,
          "quote_volume": 24589.92763,
          "trades": 150,
          "taker_buy_base": 2835.13,
          "taker_buy_quote": 10806.24159
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 3.834,
          "high": 3.859,
          "low": 3.813,
          "close": 3.83,
          "volume": 6619.36,
          "close_time": 1763931599999,
          "quote_volume": 25411.26839,
          "trades": 196,
          "taker_buy_base": 2927.44,
          "taker_buy_quote": 11235.2818
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 3.832,
          "high": 3.858,
          "low": 3.807,
          "close": 3.852,
          "volume": 5487.03,
          "close_time": 1763935199999,
          "quote_volume": 21035.52395,
          "trades": 171,
          "taker_buy_base": 2427.68,
          "taker_buy_quote": 9289.07715
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 3.852,
          "high": 3.867,
          "low": 3.827,
          "close": 3.848,
          "volume": 5090.04,
          "close_time": 1763938799999,
          "quote_volume": 19560.07275,
          "trades": 145,
          "taker_buy_base": 2697.91,
          "taker_buy_quote": 10363.81434
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 3.848,
          "high": 3.87,
          "low": 3.828,
          "close": 3.851,
          "volume": 7834.46,
          "close_time": 1763942399999,
          "quote_volume": 30146.72632,
          "trades": 274,
          "taker_buy_base": 5025.02,
          "taker_buy_quote": 19327.95164
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 3.848,
          "high": 3.848,
          "low": 3.79,
          "close": 3.819,
          "volume": 6172.85,
          "close_time": 1763945999999,
          "quote_volume": 23628.21458,
          "trades": 252,
          "taker_buy_base": 2808.93,
          "taker_buy_quote": 10740.03456
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 3.819,
          "high": 3.866,
          "low": 3.811,
          "close": 3.851,
          "volume": 4824.12,
          "close_time": 1763949599999,
          "quote_volume": 18495.24377,
          "trades": 249,
          "taker_buy_base": 2152.11,
          "taker_buy_quote": 8242.34572
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 3.849,
          "high": 3.961,
          "low": 3.826,
          "close": 3.888,
          "volume": 11968.82,
          "close_time": 1763953199999,
          "quote_volume": 46725.34048,
          "trades": 398,
          "taker_buy_base": 4588.65,
          "taker_buy_quote": 17805.40975
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 3.891,
          "high": 3.905,
          "low": 3.876,
          "close": 3.882,
          "volume": 3682.32,
          "close_time": 1763956799999,
          "quote_volume": 14322.89686,
          "trades": 182,
          "taker_buy_base": 2123.09,
          "taker_buy_quote": 8255.51166
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 3.882,
          "high": 3.882,
          "low": 3.833,
          "close": 3.842,
          "volume": 1059.64,
          "close_time": 1763960399999,
          "quote_volume": 4088.62662,
          "trades": 85,
          "taker_buy_base": 543.78,
          "taker_buy_quote": 2094.73168
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 3.841,
          "high": 3.927,
          "low": 3.841,
          "close": 3.897,
          "volume": 9485.05,
          "close_time": 1763963999999,
          "quote_volume": 36927.85947,
          "trades": 341,
          "taker_buy_base": 5111.22,
          "taker_buy_quote": 19894.67908
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 3.89,
          "high": 3.89,
          "low": 3.834,
          "close": 3.853,
          "volume": 4186.48,
          "close_time": 1763967599999,
          "quote_volume": 16099.63928,
          "trades": 189,
          "taker_buy_base": 2434.37,
          "taker_buy_quote": 9360.20181
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 3.848,
          "high": 3.867,
          "low": 3.835,
          "close": 3.855,
          "volume": 2717.33,
          "close_time": 1763971199999,
          "quote_volume": 10446.97883,
          "trades": 107,
          "taker_buy_base": 1149.58,
          "taker_buy_quote": 4418.72443
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 3.851,
          "high": 3.875,
          "low": 3.845,
          "close": 3.869,
          "volume": 4095.52,
          "close_time": 1763974799999,
          "quote_volume": 15793.43124,
          "trades": 146,
          "taker_buy_base": 2054.61,
          "taker_buy_quote": 7922.12346
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 3.866,
          "high": 3.866,
          "low": 3.791,
          "close": 3.812,
          "volume": 4263.25,
          "close_time": 1763978399999,
          "quote_volume": 16303.47205,
          "trades": 117,
          "taker_buy_base": 1771.37,
          "taker_buy_quote": 6752.8549
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 3.807,
          "high": 3.809,
          "low": 3.784,
          "close": 3.799,
          "volume": 2338.45,
          "close_time": 1763981999999,
          "quote_volume": 8880.76212,
          "trades": 54,
          "taker_buy_base": 1643.9,
          "taker_buy_quote": 6240.25756
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 3.796,
          "high": 3.825,
          "low": 3.795,
          "close": 3.825,
          "volume": 2926.19,
          "close_time": 1763985599999,
          "quote_volume": 11139.80421,
          "trades": 102,
          "taker_buy_base": 951.01,
          "taker_buy_quote": 3616.56628
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 3.817,
          "high": 3.852,
          "low": 3.809,
          "close": 3.833,
          "volume": 6772.68,
          "close_time": 1763989199999,
          "quote_volume": 25930.34467,
          "trades": 105,
          "taker_buy_base": 2259.15,
          "taker_buy_quote": 8635.19618
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 3.832,
          "high": 3.85,
          "low": 3.825,
          "close": 3.826,
          "volume": 1453.6,
          "close_time": 1763992799999,
          "quote_volume": 5585.32491,
          "trades": 22,
          "taker_buy_base": 674.16,
          "taker_buy_quote": 2589.99039
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 3.813,
          "high": 3.849,
          "low": 3.777,
          "close": 3.812,
          "volume": 2547.5,
          "close_time": 1763996399999,
          "quote_volume": 9696.42585,
          "trades": 83,
          "taker_buy_base": 1758.15,
          "taker_buy_quote": 6703.77474
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 3.844,
          "high": 3.898,
          "low": 3.84,
          "close": 3.873,
          "volume": 10049.42,
          "close_time": 1763999999999,
          "quote_volume": 38923.878,
          "trades": 429,
          "taker_buy_base": 4770.87,
          "taker_buy_quote": 18474.51548
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 3.878,
          "high": 3.917,
          "low": 3.878,
          "close": 3.906,
          "volume": 1852.04,
          "close_time": 1764003599999,
          "quote_volume": 7226.39976,
          "trades": 92,
          "taker_buy_base": 902.24,
          "taker_buy_quote": 3518.06109
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 3.908,
          "high": 3.951,
          "low": 3.878,
          "close": 3.951,
          "volume": 3639.38,
          "close_time": 1764007199999,
          "quote_volume": 14228.75288,
          "trades": 190,
          "taker_buy_base": 2429.8,
          "taker_buy_quote": 9495.00276
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 3.951,
          "high": 3.978,
          "low": 3.951,
          "close": 3.966,
          "volume": 6842.59,
          "close_time": 1764010799999,
          "quote_volume": 27161.06232,
          "trades": 179,
          "taker_buy_base": 3959.74,
          "taker_buy_quote": 15709.13127
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 3.965,
          "high": 4.037,
          "low": 3.965,
          "close": 3.986,
          "volume": 10491.39,
          "close_time": 1764014399999,
          "quote_volume": 42077.60371,
          "trades": 193,
          "taker_buy_base": 4375.85,
          "taker_buy_quote": 17531.27503
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 3.99,
          "high": 4.134,
          "low": 3.99,
          "close": 4.102,
          "volume": 8038.94,
          "close_time": 1764017999999,
          "quote_volume": 32748.48541,
          "trades": 237,
          "taker_buy_base": 4478.54,
          "taker_buy_quote": 18203.55387
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 4.108,
          "high": 4.108,
          "low": 4.034,
          "close": 4.049,
          "volume": 4582.22,
          "close_time": 1764021599999,
          "quote_volume": 18611.26786,
          "trades": 142,
          "taker_buy_base": 1474.87,
          "taker_buy_quote": 5972.12913
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 4.048,
          "high": 4.055,
          "low": 4.034,
          "close": 4.034,
          "volume": 1162.64,
          "close_time": 1764025199999,
          "quote_volume": 4701.34917,
          "trades": 66,
          "taker_buy_base": 670.29,
          "taker_buy_quote": 2709.21457
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 4.049,
          "high": 4.059,
          "low": 4.014,
          "close": 4.018,
          "volume": 1486.34,
          "close_time": 1764028799999,
          "quote_volume": 6008.00804,
          "trades": 120,
          "taker_buy_base": 523.09,
          "taker_buy_quote": 2111.06606
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 4.008,
          "high": 4.035,
          "low": 3.99,
          "close": 4.031,
          "volume": 1121.29,
          "close_time": 1764032399999,
          "quote_volume": 4494.98998,
          "trades": 133,
          "taker_buy_base": 577.92,
          "taker_buy_quote": 2314.32918
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 4.025,
          "high": 4.037,
          "low": 4.01,
          "close": 4.013,
          "volume": 1193.72,
          "close_time": 1764035999999,
          "quote_volume": 4810.78433,
          "trades": 49,
          "taker_buy_base": 964.86,
          "taker_buy_quote": 3889.03334
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 4.002,
          "high": 4.023,
          "low": 3.999,
          "close": 4.022,
          "volume": 1695.81,
          "close_time": 1764039599999,
          "quote_volume": 6799.3699,
          "trades": 90,
          "taker_buy_base": 533.27,
          "taker_buy_quote": 2137.34735
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 4.029,
          "high": 4.041,
          "low": 4.024,
          "close": 4.024,
          "volume": 581.33,
          "close_time": 1764043199999,
          "quote_volume": 2343.98467,
          "trades": 41,
          "taker_buy_base": 312.97,
          "taker_buy_quote": 1263.05819
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 4.017,
          "high": 4.018,
          "low": 4.002,
          "close": 4.006,
          "volume": 625.03,
          "close_time": 1764046799999,
          "quote_volume": 2507.5484,
          "trades": 57,
          "taker_buy_base": 365.37,
          "taker_buy_quote": 1465.45948
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 4.015,
          "high": 4.031,
          "low": 4.011,
          "close": 4.024,
          "volume": 768.65,
          "close_time": 1764050399999,
          "quote_volume": 3094.10681,
          "trades": 69,
          "taker_buy_base": 418.36,
          "taker_buy_quote": 1684.83993
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 4.025,
          "high": 4.025,
          "low": 3.984,
          "close": 3.999,
          "volume": 873.69,
          "close_time": 1764053999999,
          "quote_volume": 3490.99191,
          "trades": 51,
          "taker_buy_base": 96.17,
          "taker_buy_quote": 385.28325
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 4.008,
          "high": 4.041,
          "low": 4.003,
          "close": 4.022,
          "volume": 3770.59,
          "close_time": 1764057599999,
          "quote_volume": 15176.54314,
          "trades": 116,
          "taker_buy_base": 2145.8,
          "taker_buy_quote": 8635.92875
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 4.021,
          "high": 4.024,
          "low": 3.962,
          "close": 3.966,
          "volume": 1961.18,
          "close_time": 1764061199999,
          "quote_volume": 7851.22919,
          "trades": 38,
          "taker_buy_base": 851.34,
          "taker_buy_quote": 3409.26883
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 3.966,
          "high": 3.99,
          "low": 3.96,
          "close": 3.988,
          "volume": 1347.67,
          "close_time": 1764064799999,
          "quote_volume": 5360.08979,
          "trades": 45,
          "taker_buy_base": 1001.54,
          "taker_buy_quote": 3982.79312
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 3.987,
          "high": 4.001,
          "low": 3.976,
          "close": 4.0,
          "volume": 1547.77,
          "close_time": 1764068399999,
          "quote_volume": 6177.19382,
          "trades": 167,
          "taker_buy_base": 740.45,
          "taker_buy_quote": 2955.53742
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 3.999,
          "high": 3.999,
          "low": 3.97,
          "close": 3.973,
          "volume": 638.7,
          "close_time": 1764071999999,
          "quote_volume": 2546.39707,
          "trades": 70,
          "taker_buy_base": 217.45,
          "taker_buy_quote": 866.0728
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 3.969,
          "high": 4.004,
          "low": 3.965,
          "close": 3.992,
          "volume": 664.3,
          "close_time": 1764075599999,
          "quote_volume": 2649.94508,
          "trades": 100,
          "taker_buy_base": 477.17,
          "taker_buy_quote": 1903.68293
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 3.989,
          "high": 4.005,
          "low": 3.937,
          "close": 3.937,
          "volume": 1126.71,
          "close_time": 1764079199999,
          "quote_volume": 4473.54877,
          "trades": 92,
          "taker_buy_base": 421.69,
          "taker_buy_quote": 1671.4114
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 3.941,
          "high": 3.967,
          "low": 3.903,
          "close": 3.943,
          "volume": 2370.79,
          "close_time": 1764082799999,
          "quote_volume": 9334.9449,
          "trades": 176,
          "taker_buy_base": 1206.53,
          "taker_buy_quote": 4746.0262
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 3.919,
          "high": 4.017,
          "low": 3.917,
          "close": 4.009,
          "volume": 11452.08,
          "close_time": 1764086399999,
          "quote_volume": 45536.20918,
          "trades": 381,
          "taker_buy_base": 5474.28,
          "taker_buy_quote": 21728.66643
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 4.008,
          "high": 4.029,
          "low": 3.985,
          "close": 4.014,
          "volume": 4614.71,
          "close_time": 1764089999999,
          "quote_volume": 18511.21238,
          "trades": 264,
          "taker_buy_base": 2262.54,
          "taker_buy_quote": 9068.15525
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 4.02,
          "high": 4.132,
          "low": 4.009,
          "close": 4.078,
          "volume": 7353.6,
          "close_time": 1764093599999,
          "quote_volume": 30015.87268,
          "trades": 427,
          "taker_buy_base": 4418.54,
          "taker_buy_quote": 18015.8879
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 4.06,
          "high": 4.101,
          "low": 4.06,
          "close": 4.079,
          "volume": 1968.37,
          "close_time": 1764097199999,
          "quote_volume": 8053.38847,
          "trades": 50,
          "taker_buy_base": 811.62,
          "taker_buy_quote": 3318.28277
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 4.075,
          "high": 4.089,
          "low": 4.034,
          "close": 4.089,
          "volume": 4500.69,
          "close_time": 1764100799999,
          "quote_volume": 18277.59827,
          "trades": 95,
          "taker_buy_base": 2351.66,
          "taker_buy_quote": 9552.89963
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 4.096,
          "high": 4.106,
          "low": 4.085,
          "close": 4.088,
          "volume": 687.3,
          "close_time": 1764104399999,
          "quote_volume": 2814.36675,
          "trades": 50,
          "taker_buy_base": 440.07,
          "taker_buy_quote": 1801.99182
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 4.084,
          "high": 4.091,
          "low": 4.073,
          "close": 4.073,
          "volume": 834.46,
          "close_time": 1764107999999,
          "quote_volume": 3406.28502,
          "trades": 80,
          "taker_buy_base": 316.41,
          "taker_buy_quote": 1292.66508
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 4.069,
          "high": 4.095,
          "low": 4.033,
          "close": 4.095,
          "volume": 2082.02,
          "close_time": 1764111599999,
          "quote_volume": 8479.04384,
          "trades": 116,
          "taker_buy_base": 1077.3,
          "taker_buy_quote": 4394.10917
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 4.089,
          "high": 4.1,
          "low": 4.07,
          "close": 4.076,
          "volume": 756.22,
          "close_time": 1764115199999,
          "quote_volume": 3086.83793,
          "trades": 81,
          "taker_buy_base": 169.57,
          "taker_buy_quote": 692.13613
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 4.079,
          "high": 4.084,
          "low": 4.042,
          "close": 4.068,
          "volume": 1600.09,
          "close_time": 1764118799999,
          "quote_volume": 6500.36433,
          "trades": 104,
          "taker_buy_base": 995.87,
          "taker_buy_quote": 4042.07571
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 4.06,
          "high": 4.072,
          "low": 4.048,
          "close": 4.061,
          "volume": 1265.63,
          "close_time": 1764122399999,
          "quote_volume": 5142.43464,
          "trades": 113,
          "taker_buy_base": 833.37,
          "taker_buy_quote": 3386.79808
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 4.062,
          "high": 4.081,
          "low": 4.062,
          "close": 4.066,
          "volume": 488.64,
          "close_time": 1764125999999,
          "quote_volume": 1988.98963,
          "trades": 71,
          "taker_buy_base": 159.72,
          "taker_buy_quote": 649.78594
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 4.061,
          "high": 4.061,
          "low": 4.014,
          "close": 4.017,
          "volume": 981.41,
          "close_time": 1764129599999,
          "quote_volume": 3950.35406,
          "trades": 89,
          "taker_buy_base": 269.88,
          "taker_buy_quote": 1088.39187
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 4.017,
          "high": 4.021,
          "low": 4.009,
          "close": 4.019,
          "volume": 321.17,
          "close_time": 1764133199999,
          "quote_volume": 1290.1366,
          "trades": 53,
          "taker_buy_base": 126.1,
          "taker_buy_quote": 506.52275
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 4.021,
          "high": 4.056,
          "low": 4.021,
          "close": 4.052,
          "volume": 720.17,
          "close_time": 1764136799999,
          "quote_volume": 2909.81704,
          "trades": 66,
          "taker_buy_base": 127.1,
          "taker_buy_quote": 514.0554
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 4.048,
          "high": 4.099,
          "low": 4.048,
          "close": 4.099,
          "volume": 3085.7,
          "close_time": 1764140399999,
          "quote_volume": 12586.2527,
          "trades": 171,
          "taker_buy_base": 910.72,
          "taker_buy_quote": 3716.6786
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 4.097,
          "high": 4.136,
          "low": 4.087,
          "close": 4.134,
          "volume": 6107.25,
          "close_time": 1764143999999,
          "quote_volume": 25114.08491,
          "trades": 204,
          "taker_buy_base": 3204.46,
          "taker_buy_quote": 13175.76522
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 4.134,
          "high": 4.134,
          "low": 4.06,
          "close": 4.07,
          "volume": 8780.05,
          "close_time": 1764147599999,
          "quote_volume": 35933.38052,
          "trades": 335,
          "taker_buy_base": 3341.64,
          "taker_buy_quote": 13650.754
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 4.066,
          "high": 4.08,
          "low": 4.014,
          "close": 4.016,
          "volume": 3431.43,
          "close_time": 1764151199999,
          "quote_volume": 13896.75118,
          "trades": 202,
          "taker_buy_base": 1231.56,
          "taker_buy_quote": 4987.10639
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 4.034,
          "high": 4.061,
          "low": 4.03,
          "close": 4.051,
          "volume": 2036.48,
          "close_time": 1764154799999,
          "quote_volume": 8245.95373,
          "trades": 163,
          "taker_buy_base": 1113.7,
          "taker_buy_quote": 4509.35657
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 4.05,
          "high": 4.062,
          "low": 4.026,
          "close": 4.041,
          "volume": 2000.31,
          "close_time": 1764158399999,
          "quote_volume": 8084.13371,
          "trades": 165,
          "taker_buy_base": 811.41,
          "taker_buy_quote": 3282.18224
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 4.041,
          "high": 4.044,
          "low": 4.019,
          "close": 4.027,
          "volume": 311.72,
          "close_time": 1764161999999,
          "quote_volume": 1255.56084,
          "trades": 36,
          "taker_buy_base": 142.06,
          "taker_buy_quote": 572.00006
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 4.025,
          "high": 4.103,
          "low": 4.021,
          "close": 4.093,
          "volume": 9246.3,
          "close_time": 1764165599999,
          "quote_volume": 37639.04267,
          "trades": 361,
          "taker_buy_base": 4080.5,
          "taker_buy_quote": 16598.80599
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 4.089,
          "high": 4.146,
          "low": 4.052,
          "close": 4.054,
          "volume": 4869.62,
          "close_time": 1764169199999,
          "quote_volume": 19993.89739,
          "trades": 345,
          "taker_buy_base": 3279.28,
          "taker_buy_quote": 13478.77123
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 4.054,
          "high": 4.107,
          "low": 4.053,
          "close": 4.076,
          "volume": 6979.28,
          "close_time": 1764172799999,
          "quote_volume": 28548.61468,
          "trades": 389,
          "taker_buy_base": 3727.55,
          "taker_buy_quote": 15245.12537
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 4.081,
          "high": 4.102,
          "low": 4.075,
          "close": 4.085,
          "volume": 707.58,
          "close_time": 1764176399999,
          "quote_volume": 2890.01453,
          "trades": 96,
          "taker_buy_base": 285.05,
          "taker_buy_quote": 1164.64977
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 4.087,
          "high": 4.19,
          "low": 4.08,
          "close": 4.179,
          "volume": 5386.6,
          "close_time": 1764179999999,
          "quote_volume": 22371.85665,
          "trades": 416,
          "taker_buy_base": 2887.77,
          "taker_buy_quote": 12004.62672
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 4.183,
          "high": 4.227,
          "low": 4.168,
          "close": 4.227,
          "volume": 4050.34,
          "close_time": 1764183599999,
          "quote_volume": 17016.89907,
          "trades": 356,
          "taker_buy_base": 2652.25,
          "taker_buy_quote": 11145.07197
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 4.226,
          "high": 4.237,
          "low": 4.205,
          "close": 4.209,
          "volume": 1067.29,
          "close_time": 1764187199999,
          "quote_volume": 4502.93587,
          "trades": 131,
          "taker_buy_base": 526.3,
          "taker_buy_quote": 2221.61365
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 4.209,
          "high": 4.214,
          "low": 4.181,
          "close": 4.198,
          "volume": 854.19,
          "close_time": 1764190799999,
          "quote_volume": 3585.67691,
          "trades": 156,
          "taker_buy_base": 490.11,
          "taker_buy_quote": 2057.26828
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 4.2,
          "high": 4.219,
          "low": 4.186,
          "close": 4.219,
          "volume": 1035.5,
          "close_time": 1764194399999,
          "quote_volume": 4344.28093,
          "trades": 97,
          "taker_buy_base": 716.42,
          "taker_buy_quote": 3004.48817
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 4.208,
          "high": 4.222,
          "low": 4.173,
          "close": 4.174,
          "volume": 2939.57,
          "close_time": 1764197999999,
          "quote_volume": 12351.66756,
          "trades": 171,
          "taker_buy_base": 1076.55,
          "taker_buy_quote": 4520.49397
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 4.174,
          "high": 4.174,
          "low": 4.152,
          "close": 4.166,
          "volume": 968.02,
          "close_time": 1764201599999,
          "quote_volume": 4030.8831,
          "trades": 93,
          "taker_buy_base": 533.21,
          "taker_buy_quote": 2222.52309
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 4.162,
          "high": 4.264,
          "low": 4.137,
          "close": 4.183,
          "volume": 6008.17,
          "close_time": 1764205199999,
          "quote_volume": 25189.91457,
          "trades": 600,
          "taker_buy_base": 2061.73,
          "taker_buy_quote": 8654.1824
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 4.177,
          "high": 4.197,
          "low": 4.16,
          "close": 4.187,
          "volume": 2359.38,
          "close_time": 1764208799999,
          "quote_volume": 9865.45281,
          "trades": 185,
          "taker_buy_base": 1149.82,
          "taker_buy_quote": 4806.68422
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 4.178,
          "high": 4.205,
          "low": 4.172,
          "close": 4.181,
          "volume": 1373.06,
          "close_time": 1764212399999,
          "quote_volume": 5747.1356,
          "trades": 137,
          "taker_buy_base": 401.54,
          "taker_buy_quote": 1681.74733
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 4.179,
          "high": 4.205,
          "low": 4.167,
          "close": 4.17,
          "volume": 2136.59,
          "close_time": 1764215999999,
          "quote_volume": 8955.76659,
          "trades": 177,
          "taker_buy_base": 1821.66,
          "taker_buy_quote": 7635.8557
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 4.175,
          "high": 4.195,
          "low": 4.155,
          "close": 4.158,
          "volume": 1442.86,
          "close_time": 1764219599999,
          "quote_volume": 6023.04863,
          "trades": 156,
          "taker_buy_base": 794.08,
          "taker_buy_quote": 3315.20497
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 4.156,
          "high": 4.174,
          "low": 4.139,
          "close": 4.147,
          "volume": 1431.52,
          "close_time": 1764223199999,
          "quote_volume": 5946.85196,
          "trades": 165,
          "taker_buy_base": 1209.29,
          "taker_buy_quote": 5023.82434
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 4.144,
          "high": 4.172,
          "low": 4.137,
          "close": 4.17,
          "volume": 859.79,
          "close_time": 1764226799999,
          "quote_volume": 3581.1562,
          "trades": 49,
          "taker_buy_base": 637.87,
          "taker_buy_quote": 2656.41294
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 4.165,
          "high": 4.218,
          "low": 4.163,
          "close": 4.193,
          "volume": 1900.09,
          "close_time": 1764230399999,
          "quote_volume": 7967.43397,
          "trades": 151,
          "taker_buy_base": 832.41,
          "taker_buy_quote": 3495.29022
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 4.184,
          "high": 4.189,
          "low": 4.156,
          "close": 4.176,
          "volume": 3102.81,
          "close_time": 1764233999999,
          "quote_volume": 12952.49748,
          "trades": 177,
          "taker_buy_base": 1210.82,
          "taker_buy_quote": 5053.76183
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 4.176,
          "high": 4.192,
          "low": 4.16,
          "close": 4.166,
          "volume": 664.79,
          "close_time": 1764237599999,
          "quote_volume": 2780.473,
          "trades": 109,
          "taker_buy_base": 315.35,
          "taker_buy_quote": 1318.08962
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 4.165,
          "high": 4.175,
          "low": 4.146,
          "close": 4.162,
          "volume": 338.85,
          "close_time": 1764241199999,
          "quote_volume": 1410.05989,
          "trades": 67,
          "taker_buy_base": 155.03,
          "taker_buy_quote": 644.87487
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 4.162,
          "high": 4.201,
          "low": 4.162,
          "close": 4.188,
          "volume": 3511.38,
          "close_time": 1764244799999,
          "quote_volume": 14683.40322,
          "trades": 203,
          "taker_buy_base": 1777.75,
          "taker_buy_quote": 7432.87595
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 4.18,
          "high": 4.19,
          "low": 4.155,
          "close": 4.162,
          "volume": 1561.09,
          "close_time": 1764248399999,
          "quote_volume": 6511.84201,
          "trades": 110,
          "taker_buy_base": 353.74,
          "taker_buy_quote": 1477.72139
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 4.163,
          "high": 4.169,
          "low": 4.139,
          "close": 4.159,
          "volume": 2226.57,
          "close_time": 1764251999999,
          "quote_volume": 9244.49819,
          "trades": 155,
          "taker_buy_base": 642.25,
          "taker_buy_quote": 2666.87022
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 4.149,
          "high": 4.183,
          "low": 4.141,
          "close": 4.182,
          "volume": 3611.69,
          "close_time": 1764255599999,
          "quote_volume": 15037.89701,
          "trades": 200,
          "taker_buy_base": 1506.32,
          "taker_buy_quote": 6266.44812
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 4.184,
          "high": 4.198,
          "low": 4.174,
          "close": 4.179,
          "volume": 1539.83,
          "close_time": 1764259199999,
          "quote_volume": 6446.77322,
          "trades": 128,
          "taker_buy_base": 647.24,
          "taker_buy_quote": 2713.09245
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 4.178,
          "high": 4.211,
          "low": 4.177,
          "close": 4.207,
          "volume": 791.24,
          "close_time": 1764262799999,
          "quote_volume": 3320.81176,
          "trades": 124,
          "taker_buy_base": 189.8,
          "taker_buy_quote": 796.37023
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 4.203,
          "high": 4.205,
          "low": 4.183,
          "close": 4.194,
          "volume": 305.11,
          "close_time": 1764266399999,
          "quote_volume": 1279.57252,
          "trades": 68,
          "taker_buy_base": 287.16,
          "taker_buy_quote": 1204.29059
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 4.194,
          "high": 4.218,
          "low": 4.187,
          "close": 4.216,
          "volume": 711.3,
          "close_time": 1764269999999,
          "quote_volume": 2991.16017,
          "trades": 40,
          "taker_buy_base": 395.4,
          "taker_buy_quote": 1662.18148
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 4.208,
          "high": 4.211,
          "low": 4.174,
          "close": 4.201,
          "volume": 2518.43,
          "close_time": 1764273599999,
          "quote_volume": 10542.81478,
          "trades": 152,
          "taker_buy_base": 824.86,
          "taker_buy_quote": 3452.90552
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 4.196,
          "high": 4.249,
          "low": 4.196,
          "close": 4.242,
          "volume": 5685.59,
          "close_time": 1764277199999,
          "quote_volume": 24026.97518,
          "trades": 323,
          "taker_buy_base": 1615.96,
          "taker_buy_quote": 6837.77509
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 4.242,
          "high": 4.242,
          "low": 4.209,
          "close": 4.213,
          "volume": 2541.69,
          "close_time": 1764280799999,
          "quote_volume": 10733.04244,
          "trades": 128,
          "taker_buy_base": 590.36,
          "taker_buy_quote": 2491.49029
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 4.199,
          "high": 4.213,
          "low": 4.184,
          "close": 4.19,
          "volume": 680.65,
          "close_time": 1764284399999,
          "quote_volume": 2860.24425,
          "trades": 83,
          "taker_buy_base": 608.24,
          "taker_buy_quote": 2555.94344
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 4.191,
          "high": 4.191,
          "low": 4.152,
          "close": 4.166,
          "volume": 716.94,
          "close_time": 1764287999999,
          "quote_volume": 2988.24429,
          "trades": 115,
          "taker_buy_base": 338.21,
          "taker_buy_quote": 1409.95869
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 4.163,
          "high": 4.185,
          "low": 4.161,
          "close": 4.168,
          "volume": 499.99,
          "close_time": 1764291599999,
          "quote_volume": 2086.38003,
          "trades": 62,
          "taker_buy_base": 320.34,
          "taker_buy_quote": 1337.17995
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 4.159,
          "high": 4.166,
          "low": 4.092,
          "close": 4.096,
          "volume": 2318.64,
          "close_time": 1764295199999,
          "quote_volume": 9586.72116,
          "trades": 143,
          "taker_buy_base": 374.57,
          "taker_buy_quote": 1541.68009
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 4.094,
          "high": 4.102,
          "low": 4.075,
          "close": 4.101,
          "volume": 1033.51,
          "close_time": 1764298799999,
          "quote_volume": 4230.8082,
          "trades": 120,
          "taker_buy_base": 628.93,
          "taker_buy_quote": 2576.21378
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 4.1,
          "high": 4.129,
          "low": 4.097,
          "close": 4.107,
          "volume": 1388.18,
          "close_time": 1764302399999,
          "quote_volume": 5708.92689,
          "trades": 153,
          "taker_buy_base": 405.98,
          "taker_buy_quote": 1669.76898
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 4.103,
          "high": 4.121,
          "low": 4.092,
          "close": 4.094,
          "volume": 990.26,
          "close_time": 1764305999999,
          "quote_volume": 4069.69086,
          "trades": 81,
          "taker_buy_base": 703.32,
          "taker_buy_quote": 2891.43378
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 4.094,
          "high": 4.121,
          "low": 4.087,
          "close": 4.116,
          "volume": 1211.41,
          "close_time": 1764309599999,
          "quote_volume": 4975.59412,
          "trades": 147,
          "taker_buy_base": 216.8,
          "taker_buy_quote": 889.82692
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 4.111,
          "high": 4.122,
          "low": 4.087,
          "close": 4.097,
          "volume": 1108.3,
          "close_time": 1764313199999,
          "quote_volume": 4552.43736,
          "trades": 110,
          "taker_buy_base": 743.41,
          "taker_buy_quote": 3055.12567
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 4.095,
          "high": 4.121,
          "low": 4.092,
          "close": 4.092,
          "volume": 699.45,
          "close_time": 1764316799999,
          "quote_volume": 2874.62323,
          "trades": 94,
          "taker_buy_base": 422.35,
          "taker_buy_quote": 1735.73086
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 4.092,
          "high": 4.189,
          "low": 4.092,
          "close": 4.172,
          "volume": 1685.38,
          "close_time": 1764320399999,
          "quote_volume": 6982.39571,
          "trades": 238,
          "taker_buy_base": 715.76,
          "taker_buy_quote": 2972.845
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 4.172,
          "high": 4.187,
          "low": 4.159,
          "close": 4.164,
          "volume": 586.44,
          "close_time": 1764323999999,
          "quote_volume": 2443.53181,
          "trades": 146,
          "taker_buy_base": 178.32,
          "taker_buy_quote": 743.20909
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 4.162,
          "high": 4.163,
          "low": 4.052,
          "close": 4.058,
          "volume": 8605.6,
          "close_time": 1764327599999,
          "quote_volume": 35315.55826,
          "trades": 494,
          "taker_buy_base": 5499.76,
          "taker_buy_quote": 22546.88754
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 4.057,
          "high": 4.057,
          "low": 3.989,
          "close": 4.012,
          "volume": 3971.23,
          "close_time": 1764331199999,
          "quote_volume": 15965.35088,
          "trades": 266,
          "taker_buy_base": 1678.16,
          "taker_buy_quote": 6750.49733
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 4.022,
          "high": 4.046,
          "low": 4.015,
          "close": 4.033,
          "volume": 8039.86,
          "close_time": 1764334799999,
          "quote_volume": 32449.58356,
          "trades": 261,
          "taker_buy_base": 4087.91,
          "taker_buy_quote": 16487.76007
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 4.033,
          "high": 4.081,
          "low": 4.027,
          "close": 4.064,
          "volume": 1652.18,
          "close_time": 1764338399999,
          "quote_volume": 6685.52791,
          "trades": 261,
          "taker_buy_base": 580.8,
          "taker_buy_quote": 2353.02379
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 4.073,
          "high": 4.1,
          "low": 4.054,
          "close": 4.08,
          "volume": 2148.23,
          "close_time": 1764341999999,
          "quote_volume": 8761.84094,
          "trades": 292,
          "taker_buy_base": 511.64,
          "taker_buy_quote": 2086.85781
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 4.083,
          "high": 4.164,
          "low": 4.076,
          "close": 4.107,
          "volume": 4375.69,
          "close_time": 1764345599999,
          "quote_volume": 18060.82965,
          "trades": 302,
          "taker_buy_base": 917.22,
          "taker_buy_quote": 3783.34375
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 4.109,
          "high": 4.114,
          "low": 4.068,
          "close": 4.07,
          "volume": 1643.81,
          "close_time": 1764349199999,
          "quote_volume": 6731.92291,
          "trades": 183,
          "taker_buy_base": 645.41,
          "taker_buy_quote": 2644.23948
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 4.068,
          "high": 4.149,
          "low": 4.05,
          "close": 4.128,
          "volume": 5924.34,
          "close_time": 1764352799999,
          "quote_volume": 24338.06653,
          "trades": 480,
          "taker_buy_base": 1441.66,
          "taker_buy_quote": 5910.43808
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 4.128,
          "high": 4.148,
          "low": 4.113,
          "close": 4.137,
          "volume": 1032.57,
          "close_time": 1764356399999,
          "quote_volume": 4268.37617,
          "trades": 284,
          "taker_buy_base": 483.76,
          "taker_buy_quote": 1997.5369
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 4.136,
          "high": 4.14,
          "low": 4.121,
          "close": 4.138,
          "volume": 613.87,
          "close_time": 1764359999999,
          "quote_volume": 2536.99185,
          "trades": 149,
          "taker_buy_base": 154.09,
          "taker_buy_quote": 636.58941
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 4.138,
          "high": 4.152,
          "low": 4.12,
          "close": 4.131,
          "volume": 2579.97,
          "close_time": 1764363599999,
          "quote_volume": 10674.80099,
          "trades": 248,
          "taker_buy_base": 936.82,
          "taker_buy_quote": 3880.5984
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 4.131,
          "high": 4.167,
          "low": 4.119,
          "close": 4.152,
          "volume": 1209.4,
          "close_time": 1764367199999,
          "quote_volume": 5011.81998,
          "trades": 122,
          "taker_buy_base": 664.65,
          "taker_buy_quote": 2757.37657
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 4.147,
          "high": 4.175,
          "low": 4.127,
          "close": 4.132,
          "volume": 1781.29,
          "close_time": 1764370799999,
          "quote_volume": 7402.178,
          "trades": 163,
          "taker_buy_base": 739.7,
          "taker_buy_quote": 3075.76967
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 4.124,
          "high": 4.126,
          "low": 4.109,
          "close": 4.113,
          "volume": 580.62,
          "close_time": 1764374399999,
          "quote_volume": 2392.48812,
          "trades": 78,
          "taker_buy_base": 488.11,
          "taker_buy_quote": 2011.69508
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 4.111,
          "high": 4.119,
          "low": 4.087,
          "close": 4.087,
          "volume": 1120.77,
          "close_time": 1764377999999,
          "quote_volume": 4595.52759,
          "trades": 157,
          "taker_buy_base": 605.12,
          "taker_buy_quote": 2480.74358
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 4.087,
          "high": 4.099,
          "low": 4.072,
          "close": 4.076,
          "volume": 695.79,
          "close_time": 1764381599999,
          "quote_volume": 2842.59155,
          "trades": 115,
          "taker_buy_base": 95.44,
          "taker_buy_quote": 390.12102
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 4.081,
          "high": 4.082,
          "low": 4.051,
          "close": 4.055,
          "volume": 1395.57,
          "close_time": 1764385199999,
          "quote_volume": 5676.00346,
          "trades": 155,
          "taker_buy_base": 252.69,
          "taker_buy_quote": 1026.80018
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 4.057,
          "high": 4.067,
          "low": 4.04,
          "close": 4.04,
          "volume": 319.87,
          "close_time": 1764388799999,
          "quote_volume": 1295.41795,
          "trades": 83,
          "taker_buy_base": 169.35,
          "taker_buy_quote": 686.37283
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 4.04,
          "high": 4.046,
          "low": 4.024,
          "close": 4.041,
          "volume": 348.68,
          "close_time": 1764392399999,
          "quote_volume": 1406.28279,
          "trades": 130,
          "taker_buy_base": 205.74,
          "taker_buy_quote": 829.47891
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 4.04,
          "high": 4.04,
          "low": 4.025,
          "close": 4.04,
          "volume": 1066.06,
          "close_time": 1764395999999,
          "quote_volume": 4298.98621,
          "trades": 180,
          "taker_buy_base": 166.01,
          "taker_buy_quote": 669.41945
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 4.036,
          "high": 4.04,
          "low": 4.01,
          "close": 4.025,
          "volume": 524.85,
          "close_time": 1764399599999,
          "quote_volume": 2113.00945,
          "trades": 134,
          "taker_buy_base": 190.42,
          "taker_buy_quote": 766.57468
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 4.027,
          "high": 4.027,
          "low": 4.01,
          "close": 4.019,
          "volume": 247.03,
          "close_time": 1764403199999,
          "quote_volume": 992.44829,
          "trades": 95,
          "taker_buy_base": 111.13,
          "taker_buy_quote": 446.30095
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 4.008,
          "high": 4.022,
          "low": 4.008,
          "close": 4.011,
          "volume": 307.05,
          "close_time": 1764406799999,
          "quote_volume": 1231.64056,
          "trades": 32,
          "taker_buy_base": 102.95,
          "taker_buy_quote": 413.03296
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 4.011,
          "high": 4.03,
          "low": 3.991,
          "close": 4.007,
          "volume": 664.08,
          "close_time": 1764410399999,
          "quote_volume": 2659.96987,
          "trades": 77,
          "taker_buy_base": 251.98,
          "taker_buy_quote": 1010.97949
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 4.007,
          "high": 4.021,
          "low": 3.991,
          "close": 4.014,
          "volume": 598.9,
          "close_time": 1764413999999,
          "quote_volume": 2399.20361,
          "trades": 156,
          "taker_buy_base": 212.26,
          "taker_buy_quote": 850.42306
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 4.017,
          "high": 4.038,
          "low": 4.009,
          "close": 4.033,
          "volume": 336.62,
          "close_time": 1764417599999,
          "quote_volume": 1353.79109,
          "trades": 103,
          "taker_buy_base": 227.37,
          "taker_buy_quote": 914.72581
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 4.036,
          "high": 4.036,
          "low": 4.012,
          "close": 4.016,
          "volume": 418.55,
          "close_time": 1764421199999,
          "quote_volume": 1684.64697,
          "trades": 110,
          "taker_buy_base": 141.05,
          "taker_buy_quote": 567.26671
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 4.014,
          "high": 4.026,
          "low": 4.002,
          "close": 4.021,
          "volume": 1533.17,
          "close_time": 1764424799999,
          "quote_volume": 6154.38097,
          "trades": 106,
          "taker_buy_base": 995.99,
          "taker_buy_quote": 3998.80872
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 4.018,
          "high": 4.018,
          "low": 3.989,
          "close": 4.011,
          "volume": 946.19,
          "close_time": 1764428399999,
          "quote_volume": 3787.16357,
          "trades": 120,
          "taker_buy_base": 253.05,
          "taker_buy_quote": 1012.1254
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 4.009,
          "high": 4.063,
          "low": 4.009,
          "close": 4.047,
          "volume": 2018.93,
          "close_time": 1764431999999,
          "quote_volume": 8171.69192,
          "trades": 217,
          "taker_buy_base": 777.44,
          "taker_buy_quote": 3142.88238
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 4.047,
          "high": 4.053,
          "low": 4.033,
          "close": 4.048,
          "volume": 743.0,
          "close_time": 1764435599999,
          "quote_volume": 3002.16909,
          "trades": 176,
          "taker_buy_base": 296.76,
          "taker_buy_quote": 1199.50788
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 4.047,
          "high": 4.085,
          "low": 4.02,
          "close": 4.067,
          "volume": 9029.46,
          "close_time": 1764439199999,
          "quote_volume": 36726.57241,
          "trades": 346,
          "taker_buy_base": 5755.68,
          "taker_buy_quote": 23421.00754
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 4.056,
          "high": 4.092,
          "low": 4.04,
          "close": 4.085,
          "volume": 2810.83,
          "close_time": 1764442799999,
          "quote_volume": 11412.42273,
          "trades": 204,
          "taker_buy_base": 876.8,
          "taker_buy_quote": 3564.15942
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 4.082,
          "high": 4.107,
          "low": 4.072,
          "close": 4.075,
          "volume": 2026.37,
          "close_time": 1764446399999,
          "quote_volume": 8279.54846,
          "trades": 141,
          "taker_buy_base": 1139.42,
          "taker_buy_quote": 4657.17757
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 4.067,
          "high": 4.084,
          "low": 4.05,
          "close": 4.081,
          "volume": 992.45,
          "close_time": 1764449999999,
          "quote_volume": 4033.03689,
          "trades": 120,
          "taker_buy_base": 316.31,
          "taker_buy_quote": 1285.46595
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 4.078,
          "high": 4.078,
          "low": 4.059,
          "close": 4.069,
          "volume": 953.87,
          "close_time": 1764453599999,
          "quote_volume": 3882.31835,
          "trades": 163,
          "taker_buy_base": 299.61,
          "taker_buy_quote": 1219.02556
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 4.068,
          "high": 4.068,
          "low": 4.043,
          "close": 4.044,
          "volume": 854.06,
          "close_time": 1764457199999,
          "quote_volume": 3463.93293,
          "trades": 108,
          "taker_buy_base": 373.39,
          "taker_buy_quote": 1514.49363
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 4.053,
          "high": 4.08,
          "low": 4.052,
          "close": 4.076,
          "volume": 811.95,
          "close_time": 1764460799999,
          "quote_volume": 3305.31138,
          "trades": 170,
          "taker_buy_base": 247.57,
          "taker_buy_quote": 1008.50792
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 4.08,
          "high": 4.107,
          "low": 4.069,
          "close": 4.089,
          "volume": 1570.13,
          "close_time": 1764464399999,
          "quote_volume": 6416.51894,
          "trades": 198,
          "taker_buy_base": 648.08,
          "taker_buy_quote": 2650.81594
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 4.093,
          "high": 4.104,
          "low": 4.075,
          "close": 4.099,
          "volume": 724.99,
          "close_time": 1764467999999,
          "quote_volume": 2966.09779,
          "trades": 118,
          "taker_buy_base": 172.99,
          "taker_buy_quote": 707.62433
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 4.098,
          "high": 4.102,
          "low": 4.057,
          "close": 4.057,
          "volume": 955.27,
          "close_time": 1764471599999,
          "quote_volume": 3895.8322,
          "trades": 145,
          "taker_buy_base": 422.68,
          "taker_buy_quote": 1727.189
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 4.058,
          "high": 4.109,
          "low": 4.058,
          "close": 4.098,
          "volume": 5211.6,
          "close_time": 1764475199999,
          "quote_volume": 21280.99557,
          "trades": 363,
          "taker_buy_base": 2498.42,
          "taker_buy_quote": 10197.80701
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 4.108,
          "high": 4.163,
          "low": 4.105,
          "close": 4.16,
          "volume": 4573.17,
          "close_time": 1764478799999,
          "quote_volume": 18935.37128,
          "trades": 287,
          "taker_buy_base": 2797.73,
          "taker_buy_quote": 11584.09384
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 4.161,
          "high": 4.185,
          "low": 4.112,
          "close": 4.112,
          "volume": 2753.46,
          "close_time": 1764482399999,
          "quote_volume": 11451.29046,
          "trades": 300,
          "taker_buy_base": 1004.67,
          "taker_buy_quote": 4182.01189
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 4.103,
          "high": 4.149,
          "low": 4.1,
          "close": 4.136,
          "volume": 2073.0,
          "close_time": 1764485999999,
          "quote_volume": 8553.22517,
          "trades": 213,
          "taker_buy_base": 757.28,
          "taker_buy_quote": 3120.72025
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 4.122,
          "high": 4.397,
          "low": 4.12,
          "close": 4.369,
          "volume": 20784.21,
          "close_time": 1764489599999,
          "quote_volume": 88821.36962,
          "trades": 1274,
          "taker_buy_base": 9427.54,
          "taker_buy_quote": 40181.94747
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 4.379,
          "high": 4.379,
          "low": 4.154,
          "close": 4.185,
          "volume": 14505.67,
          "close_time": 1764493199999,
          "quote_volume": 61855.21074,
          "trades": 950,
          "taker_buy_base": 5658.9,
          "taker_buy_quote": 24155.48881
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 4.187,
          "high": 4.205,
          "low": 4.161,
          "close": 4.186,
          "volume": 3830.65,
          "close_time": 1764496799999,
          "quote_volume": 16028.65576,
          "trades": 349,
          "taker_buy_base": 1542.4,
          "taker_buy_quote": 6459.87868
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 4.184,
          "high": 4.217,
          "low": 4.161,
          "close": 4.165,
          "volume": 4941.29,
          "close_time": 1764500399999,
          "quote_volume": 20741.43269,
          "trades": 389,
          "taker_buy_base": 1462.36,
          "taker_buy_quote": 6138.62362
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 4.165,
          "high": 4.173,
          "low": 4.113,
          "close": 4.133,
          "volume": 969.19,
          "close_time": 1764503999999,
          "quote_volume": 4015.39507,
          "trades": 254,
          "taker_buy_base": 603.32,
          "taker_buy_quote": 2501.10397
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 4.135,
          "high": 4.17,
          "low": 4.124,
          "close": 4.168,
          "volume": 1132.51,
          "close_time": 1764507599999,
          "quote_volume": 4696.13263,
          "trades": 194,
          "taker_buy_base": 564.36,
          "taker_buy_quote": 2341.34981
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 4.164,
          "high": 4.185,
          "low": 4.156,
          "close": 4.178,
          "volume": 1274.68,
          "close_time": 1764511199999,
          "quote_volume": 5316.17975,
          "trades": 237,
          "taker_buy_base": 483.69,
          "taker_buy_quote": 2016.61686
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 4.178,
          "high": 4.206,
          "low": 4.172,
          "close": 4.191,
          "volume": 2147.44,
          "close_time": 1764514799999,
          "quote_volume": 9000.27795,
          "trades": 228,
          "taker_buy_base": 994.78,
          "taker_buy_quote": 4170.05584
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 4.191,
          "high": 4.2,
          "low": 4.162,
          "close": 4.162,
          "volume": 1192.14,
          "close_time": 1764518399999,
          "quote_volume": 4982.12118,
          "trades": 239,
          "taker_buy_base": 416.94,
          "taker_buy_quote": 1743.69645
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 4.164,
          "high": 4.219,
          "low": 4.163,
          "close": 4.216,
          "volume": 1745.58,
          "close_time": 1764521999999,
          "quote_volume": 7322.6688,
          "trades": 197,
          "taker_buy_base": 554.0,
          "taker_buy_quote": 2325.60923
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 4.209,
          "high": 4.253,
          "low": 4.196,
          "close": 4.215,
          "volume": 4825.03,
          "close_time": 1764525599999,
          "quote_volume": 20376.83887,
          "trades": 353,
          "taker_buy_base": 2129.89,
          "taker_buy_quote": 8985.6749
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 4.214,
          "high": 4.266,
          "low": 4.214,
          "close": 4.258,
          "volume": 3259.76,
          "close_time": 1764529199999,
          "quote_volume": 13830.1312,
          "trades": 286,
          "taker_buy_base": 1603.15,
          "taker_buy_quote": 6795.12252
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 4.257,
          "high": 4.31,
          "low": 4.24,
          "close": 4.293,
          "volume": 3712.68,
          "close_time": 1764532799999,
          "quote_volume": 15891.68048,
          "trades": 264,
          "taker_buy_base": 1110.05,
          "taker_buy_quote": 4747.36628
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 4.29,
          "high": 4.407,
          "low": 4.285,
          "close": 4.355,
          "volume": 9662.97,
          "close_time": 1764536399999,
          "quote_volume": 42025.63618,
          "trades": 537,
          "taker_buy_base": 4934.34,
          "taker_buy_quote": 21462.62882
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 4.349,
          "high": 4.488,
          "low": 4.343,
          "close": 4.444,
          "volume": 17882.42,
          "close_time": 1764539999999,
          "quote_volume": 79215.70564,
          "trades": 820,
          "taker_buy_base": 8114.07,
          "taker_buy_quote": 35914.82716
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 4.449,
          "high": 4.657,
          "low": 4.389,
          "close": 4.416,
          "volume": 22163.07,
          "close_time": 1764543599999,
          "quote_volume": 100383.56458,
          "trades": 1120,
          "taker_buy_base": 9840.6,
          "taker_buy_quote": 44801.95087
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 4.416,
          "high": 4.491,
          "low": 4.354,
          "close": 4.479,
          "volume": 10344.25,
          "close_time": 1764547199999,
          "quote_volume": 45709.87242,
          "trades": 453,
          "taker_buy_base": 3866.46,
          "taker_buy_quote": 17119.4117
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 4.473,
          "high": 4.492,
          "low": 4.282,
          "close": 4.311,
          "volume": 15622.49,
          "close_time": 1764550799999,
          "quote_volume": 68532.1681,
          "trades": 843,
          "taker_buy_base": 6881.99,
          "taker_buy_quote": 30289.22665
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 4.325,
          "high": 4.38,
          "low": 4.29,
          "close": 4.307,
          "volume": 9870.33,
          "close_time": 1764554399999,
          "quote_volume": 42778.26281,
          "trades": 534,
          "taker_buy_base": 3566.34,
          "taker_buy_quote": 15482.86258
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 4.303,
          "high": 4.457,
          "low": 4.284,
          "close": 4.351,
          "volume": 13379.41,
          "close_time": 1764557999999,
          "quote_volume": 58785.5466,
          "trades": 703,
          "taker_buy_base": 6722.93,
          "taker_buy_quote": 29537.56285
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 4.351,
          "high": 4.363,
          "low": 4.2,
          "close": 4.213,
          "volume": 12430.23,
          "close_time": 1764561599999,
          "quote_volume": 53215.967,
          "trades": 473,
          "taker_buy_base": 4645.54,
          "taker_buy_quote": 19836.93959
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 4.208,
          "high": 4.237,
          "low": 4.183,
          "close": 4.19,
          "volume": 5938.5,
          "close_time": 1764565199999,
          "quote_volume": 25039.94518,
          "trades": 318,
          "taker_buy_base": 2066.95,
          "taker_buy_quote": 8698.97683
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 4.192,
          "high": 4.221,
          "low": 4.12,
          "close": 4.143,
          "volume": 4346.67,
          "close_time": 1764568799999,
          "quote_volume": 18074.98686,
          "trades": 279,
          "taker_buy_base": 1603.23,
          "taker_buy_quote": 6679.22809
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 4.144,
          "high": 4.149,
          "low": 4.07,
          "close": 4.091,
          "volume": 3574.49,
          "close_time": 1764572399999,
          "quote_volume": 14717.72688,
          "trades": 209,
          "taker_buy_base": 871.65,
          "taker_buy_quote": 3583.93561
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 4.083,
          "high": 4.197,
          "low": 4.068,
          "close": 4.103,
          "volume": 11147.87,
          "close_time": 1764575999999,
          "quote_volume": 45781.09236,
          "trades": 524,
          "taker_buy_base": 5072.39,
          "taker_buy_quote": 20800.98763
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 4.104,
          "high": 4.119,
          "low": 4.054,
          "close": 4.116,
          "volume": 4044.46,
          "close_time": 1764579599999,
          "quote_volume": 16525.98604,
          "trades": 235,
          "taker_buy_base": 1368.86,
          "taker_buy_quote": 5591.07259
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 4.111,
          "high": 4.132,
          "low": 4.077,
          "close": 4.086,
          "volume": 7613.21,
          "close_time": 1764583199999,
          "quote_volume": 31303.48865,
          "trades": 248,
          "taker_buy_base": 3281.55,
          "taker_buy_quote": 13477.5612
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 4.09,
          "high": 4.102,
          "low": 4.055,
          "close": 4.078,
          "volume": 4199.4,
          "close_time": 1764586799999,
          "quote_volume": 17124.51786,
          "trades": 203,
          "taker_buy_base": 1897.4,
          "taker_buy_quote": 7736.43811
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 4.074,
          "high": 4.074,
          "low": 4.036,
          "close": 4.037,
          "volume": 1987.05,
          "close_time": 1764590399999,
          "quote_volume": 8051.06482,
          "trades": 188,
          "taker_buy_base": 895.05,
          "taker_buy_quote": 3627.4545
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 4.032,
          "high": 4.135,
          "low": 3.983,
          "close": 4.128,
          "volume": 10287.94,
          "close_time": 1764593999999,
          "quote_volume": 41879.22595,
          "trades": 596,
          "taker_buy_base": 4119.32,
          "taker_buy_quote": 16758.2544
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 4.128,
          "high": 4.207,
          "low": 4.041,
          "close": 4.083,
          "volume": 13273.19,
          "close_time": 1764597599999,
          "quote_volume": 54576.26608,
          "trades": 551,
          "taker_buy_base": 5360.57,
          "taker_buy_quote": 22027.60633
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 4.094,
          "high": 4.111,
          "low": 4.06,
          "close": 4.088,
          "volume": 4618.16,
          "close_time": 1764601199999,
          "quote_volume": 18856.01559,
          "trades": 297,
          "taker_buy_base": 2073.97,
          "taker_buy_quote": 8470.31575
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 4.079,
          "high": 4.079,
          "low": 3.962,
          "close": 4.041,
          "volume": 10781.52,
          "close_time": 1764604799999,
          "quote_volume": 43341.29577,
          "trades": 513,
          "taker_buy_base": 6660.93,
          "taker_buy_quote": 26816.27642
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 4.043,
          "high": 4.12,
          "low": 4.032,
          "close": 4.043,
          "volume": 16289.52,
          "close_time": 1764608399999,
          "quote_volume": 66539.01163,
          "trades": 559,
          "taker_buy_base": 7009.63,
          "taker_buy_quote": 28606.53915
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 4.054,
          "high": 4.114,
          "low": 4.039,
          "close": 4.102,
          "volume": 10120.1,
          "close_time": 1764611999999,
          "quote_volume": 41232.12796,
          "trades": 366,
          "taker_buy_base": 5231.5,
          "taker_buy_quote": 21284.5432
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 4.099,
          "high": 4.157,
          "low": 4.07,
          "close": 4.086,
          "volume": 9888.87,
          "close_time": 1764615599999,
          "quote_volume": 40624.04231,
          "trades": 307,
          "taker_buy_base": 4050.84,
          "taker_buy_quote": 16637.78787
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 4.084,
          "high": 4.111,
          "low": 4.042,
          "close": 4.076,
          "volume": 6230.74,
          "close_time": 1764619199999,
          "quote_volume": 25413.38782,
          "trades": 182,
          "taker_buy_base": 3099.5,
          "taker_buy_quote": 12641.13132
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 4.071,
          "high": 4.141,
          "low": 4.067,
          "close": 4.09,
          "volume": 11724.81,
          "close_time": 1764622799999,
          "quote_volume": 48091.72605,
          "trades": 294,
          "taker_buy_base": 4931.03,
          "taker_buy_quote": 20202.34351
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 4.091,
          "high": 4.146,
          "low": 4.084,
          "close": 4.128,
          "volume": 4153.46,
          "close_time": 1764626399999,
          "quote_volume": 17049.33237,
          "trades": 163,
          "taker_buy_base": 1888.38,
          "taker_buy_quote": 7755.38872
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 4.134,
          "high": 4.145,
          "low": 4.11,
          "close": 4.11,
          "volume": 2872.93,
          "close_time": 1764629999999,
          "quote_volume": 11847.70847,
          "trades": 85,
          "taker_buy_base": 1120.74,
          "taker_buy_quote": 4620.33213
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 4.111,
          "high": 4.152,
          "low": 4.111,
          "close": 4.127,
          "volume": 1249.63,
          "close_time": 1764633599999,
          "quote_volume": 5169.89024,
          "trades": 70,
          "taker_buy_base": 838.17,
          "taker_buy_quote": 3468.69071
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 4.132,
          "high": 4.132,
          "low": 4.09,
          "close": 4.106,
          "volume": 345.77,
          "close_time": 1764637199999,
          "quote_volume": 1421.18169,
          "trades": 50,
          "taker_buy_base": 150.62,
          "taker_buy_quote": 618.47608
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 4.102,
          "high": 4.153,
          "low": 4.099,
          "close": 4.102,
          "volume": 1298.19,
          "close_time": 1764640799999,
          "quote_volume": 5341.8692,
          "trades": 82,
          "taker_buy_base": 609.09,
          "taker_buy_quote": 2509.09462
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 4.1,
          "high": 4.146,
          "low": 4.098,
          "close": 4.107,
          "volume": 1419.2,
          "close_time": 1764644399999,
          "quote_volume": 5849.3736,
          "trades": 76,
          "taker_buy_base": 585.54,
          "taker_buy_quote": 2417.66675
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 4.104,
          "high": 4.108,
          "low": 4.058,
          "close": 4.08,
          "volume": 352.49,
          "close_time": 1764647999999,
          "quote_volume": 1438.67381,
          "trades": 80,
          "taker_buy_base": 59.52,
          "taker_buy_quote": 242.38737
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 4.084,
          "high": 4.091,
          "low": 4.067,
          "close": 4.079,
          "volume": 315.92,
          "close_time": 1764651599999,
          "quote_volume": 1287.62415,
          "trades": 53,
          "taker_buy_base": 98.11,
          "taker_buy_quote": 399.86321
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 4.075,
          "high": 4.125,
          "low": 4.065,
          "close": 4.095,
          "volume": 2639.62,
          "close_time": 1764655199999,
          "quote_volume": 10843.13903,
          "trades": 172,
          "taker_buy_base": 1091.66,
          "taker_buy_quote": 4484.50824
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 4.089,
          "high": 4.102,
          "low": 4.064,
          "close": 4.098,
          "volume": 2224.67,
          "close_time": 1764658799999,
          "quote_volume": 9055.01841,
          "trades": 75,
          "taker_buy_base": 1119.01,
          "taker_buy_quote": 4549.81566
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 4.096,
          "high": 4.103,
          "low": 4.087,
          "close": 4.096,
          "volume": 530.82,
          "close_time": 1764662399999,
          "quote_volume": 2175.47117,
          "trades": 55,
          "taker_buy_base": 273.57,
          "taker_buy_quote": 1121.43354
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 4.095,
          "high": 4.099,
          "low": 4.069,
          "close": 4.096,
          "volume": 590.66,
          "close_time": 1764665999999,
          "quote_volume": 2415.69695,
          "trades": 51,
          "taker_buy_base": 154.28,
          "taker_buy_quote": 629.98413
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 4.097,
          "high": 4.163,
          "low": 4.097,
          "close": 4.135,
          "volume": 4492.24,
          "close_time": 1764669599999,
          "quote_volume": 18580.30023,
          "trades": 217,
          "taker_buy_base": 2515.1,
          "taker_buy_quote": 10396.57074
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 4.134,
          "high": 4.167,
          "low": 4.12,
          "close": 4.163,
          "volume": 1222.73,
          "close_time": 1764673199999,
          "quote_volume": 5066.84619,
          "trades": 79,
          "taker_buy_base": 318.45,
          "taker_buy_quote": 1321.68106
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 4.158,
          "high": 4.161,
          "low": 4.134,
          "close": 4.143,
          "volume": 181.35,
          "close_time": 1764676799999,
          "quote_volume": 752.06806,
          "trades": 49,
          "taker_buy_base": 46.42,
          "taker_buy_quote": 192.55252
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 4.144,
          "high": 4.282,
          "low": 4.144,
          "close": 4.202,
          "volume": 9870.33,
          "close_time": 1764680399999,
          "quote_volume": 41726.71702,
          "trades": 431,
          "taker_buy_base": 3699.91,
          "taker_buy_quote": 15629.0443
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 4.203,
          "high": 4.215,
          "low": 4.176,
          "close": 4.195,
          "volume": 1300.72,
          "close_time": 1764683999999,
          "quote_volume": 5461.80268,
          "trades": 96,
          "taker_buy_base": 663.15,
          "taker_buy_quote": 2785.88886
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 4.199,
          "high": 4.25,
          "low": 4.181,
          "close": 4.242,
          "volume": 1551.83,
          "close_time": 1764687599999,
          "quote_volume": 6542.9093,
          "trades": 158,
          "taker_buy_base": 770.73,
          "taker_buy_quote": 3249.36067
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 4.245,
          "high": 4.382,
          "low": 4.245,
          "close": 4.377,
          "volume": 6672.23,
          "close_time": 1764691199999,
          "quote_volume": 28763.18791,
          "trades": 299,
          "taker_buy_base": 3948.55,
          "taker_buy_quote": 17060.08728
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 4.375,
          "high": 4.385,
          "low": 4.281,
          "close": 4.309,
          "volume": 7560.74,
          "close_time": 1764694799999,
          "quote_volume": 32743.49719,
          "trades": 261,
          "taker_buy_base": 2918.59,
          "taker_buy_quote": 12616.12987
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 4.305,
          "high": 4.308,
          "low": 4.278,
          "close": 4.297,
          "volume": 1502.68,
          "close_time": 1764698399999,
          "quote_volume": 6451.86551,
          "trades": 141,
          "taker_buy_base": 473.63,
          "taker_buy_quote": 2034.1496
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 4.293,
          "high": 4.331,
          "low": 4.293,
          "close": 4.326,
          "volume": 1870.87,
          "close_time": 1764701999999,
          "quote_volume": 8073.67432,
          "trades": 95,
          "taker_buy_base": 971.23,
          "taker_buy_quote": 4187.28283
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 4.326,
          "high": 4.343,
          "low": 4.279,
          "close": 4.29,
          "volume": 1782.71,
          "close_time": 1764705599999,
          "quote_volume": 7660.75613,
          "trades": 128,
          "taker_buy_base": 661.7,
          "taker_buy_quote": 2850.80344
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 4.283,
          "high": 4.304,
          "low": 4.256,
          "close": 4.264,
          "volume": 1620.73,
          "close_time": 1764709199999,
          "quote_volume": 6942.38198,
          "trades": 91,
          "taker_buy_base": 706.43,
          "taker_buy_quote": 3028.37634
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 4.267,
          "high": 4.29,
          "low": 4.267,
          "close": 4.286,
          "volume": 1065.62,
          "close_time": 1764712799999,
          "quote_volume": 4562.54743,
          "trades": 52,
          "taker_buy_base": 874.76,
          "taker_buy_quote": 3746.02103
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 4.286,
          "high": 4.296,
          "low": 4.277,
          "close": 4.293,
          "volume": 507.72,
          "close_time": 1764716399999,
          "quote_volume": 2176.25199,
          "trades": 68,
          "taker_buy_base": 113.03,
          "taker_buy_quote": 484.08001
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 4.299,
          "high": 4.302,
          "low": 4.177,
          "close": 4.19,
          "volume": 3231.77,
          "close_time": 1764719999999,
          "quote_volume": 13682.25388,
          "trades": 223,
          "taker_buy_base": 1341.45,
          "taker_buy_quote": 5676.85013
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 4.195,
          "high": 4.219,
          "low": 4.134,
          "close": 4.19,
          "volume": 8426.52,
          "close_time": 1764723599999,
          "quote_volume": 35158.18731,
          "trades": 369,
          "taker_buy_base": 4324.92,
          "taker_buy_quote": 18032.42348
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 4.185,
          "high": 4.215,
          "low": 4.185,
          "close": 4.206,
          "volume": 1349.75,
          "close_time": 1764727199999,
          "quote_volume": 5661.40841,
          "trades": 72,
          "taker_buy_base": 739.07,
          "taker_buy_quote": 3102.07692
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 4.219,
          "high": 4.234,
          "low": 4.205,
          "close": 4.213,
          "volume": 510.76,
          "close_time": 1764730799999,
          "quote_volume": 2155.50579,
          "trades": 63,
          "taker_buy_base": 311.62,
          "taker_buy_quote": 1314.76683
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 4.209,
          "high": 4.229,
          "low": 4.209,
          "close": 4.227,
          "volume": 282.93,
          "close_time": 1764734399999,
          "quote_volume": 1195.51339,
          "trades": 30,
          "taker_buy_base": 215.84,
          "taker_buy_quote": 912.38887
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 4.218,
          "high": 4.238,
          "low": 4.216,
          "close": 4.238,
          "volume": 759.89,
          "close_time": 1764737999999,
          "quote_volume": 3215.21725,
          "trades": 35,
          "taker_buy_base": 236.86,
          "taker_buy_quote": 1002.91286
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 4.237,
          "high": 4.261,
          "low": 4.21,
          "close": 4.224,
          "volume": 1542.23,
          "close_time": 1764741599999,
          "quote_volume": 6521.02595,
          "trades": 94,
          "taker_buy_base": 915.54,
          "taker_buy_quote": 3869.38813
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 4.245,
          "high": 4.365,
          "low": 4.231,
          "close": 4.347,
          "volume": 8352.85,
          "close_time": 1764745199999,
          "quote_volume": 35942.493,
          "trades": 343,
          "taker_buy_base": 4576.09,
          "taker_buy_quote": 19682.9535
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 4.344,
          "high": 4.422,
          "low": 4.327,
          "close": 4.364,
          "volume": 9176.26,
          "close_time": 1764748799999,
          "quote_volume": 40089.89409,
          "trades": 343,
          "taker_buy_base": 4846.86,
          "taker_buy_quote": 21150.05783
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 4.365,
          "high": 4.425,
          "low": 4.36,
          "close": 4.402,
          "volume": 13218.29,
          "close_time": 1764752399999,
          "quote_volume": 58051.29578,
          "trades": 289,
          "taker_buy_base": 5936.22,
          "taker_buy_quote": 26068.44853
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 4.397,
          "high": 4.425,
          "low": 4.327,
          "close": 4.37,
          "volume": 23523.85,
          "close_time": 1764755999999,
          "quote_volume": 102734.63434,
          "trades": 572,
          "taker_buy_base": 15011.98,
          "taker_buy_quote": 65482.52133
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 4.367,
          "high": 4.367,
          "low": 4.268,
          "close": 4.334,
          "volume": 18588.29,
          "close_time": 1764759599999,
          "quote_volume": 80138.6289,
          "trades": 550,
          "taker_buy_base": 9267.3,
          "taker_buy_quote": 40043.54166
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 4.338,
          "high": 4.439,
          "low": 4.338,
          "close": 4.382,
          "volume": 13324.43,
          "close_time": 1764763199999,
          "quote_volume": 58510.57897,
          "trades": 462,
          "taker_buy_base": 7418.25,
          "taker_buy_quote": 32545.95336
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 4.404,
          "high": 4.404,
          "low": 4.346,
          "close": 4.362,
          "volume": 1205.84,
          "close_time": 1764766799999,
          "quote_volume": 5267.08425,
          "trades": 84,
          "taker_buy_base": 143.87,
          "taker_buy_quote": 628.49258
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 4.361,
          "high": 4.429,
          "low": 4.35,
          "close": 4.368,
          "volume": 12355.21,
          "close_time": 1764770399999,
          "quote_volume": 54303.1761,
          "trades": 337,
          "taker_buy_base": 5133.87,
          "taker_buy_quote": 22520.50788
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 4.374,
          "high": 4.391,
          "low": 4.287,
          "close": 4.353,
          "volume": 5700.08,
          "close_time": 1764773999999,
          "quote_volume": 24693.8802,
          "trades": 389,
          "taker_buy_base": 3194.4,
          "taker_buy_quote": 13831.49019
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 4.336,
          "high": 4.375,
          "low": 4.327,
          "close": 4.367,
          "volume": 1666.29,
          "close_time": 1764777599999,
          "quote_volume": 7261.0776,
          "trades": 137,
          "taker_buy_base": 632.94,
          "taker_buy_quote": 2758.12031
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 4.373,
          "high": 4.373,
          "low": 4.319,
          "close": 4.327,
          "volume": 1801.3,
          "close_time": 1764781199999,
          "quote_volume": 7828.43896,
          "trades": 140,
          "taker_buy_base": 853.14,
          "taker_buy_quote": 3707.7067
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 4.326,
          "high": 4.346,
          "low": 4.31,
          "close": 4.337,
          "volume": 1326.27,
          "close_time": 1764784799999,
          "quote_volume": 5744.56146,
          "trades": 98,
          "taker_buy_base": 677.5,
          "taker_buy_quote": 2934.00655
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 4.341,
          "high": 4.384,
          "low": 4.341,
          "close": 4.345,
          "volume": 4212.26,
          "close_time": 1764788399999,
          "quote_volume": 18390.96843,
          "trades": 127,
          "taker_buy_base": 2458.0,
          "taker_buy_quote": 10734.6832
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 4.356,
          "high": 4.356,
          "low": 4.333,
          "close": 4.338,
          "volume": 702.89,
          "close_time": 1764791999999,
          "quote_volume": 3050.48297,
          "trades": 66,
          "taker_buy_base": 287.61,
          "taker_buy_quote": 1247.99598
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 4.337,
          "high": 4.356,
          "low": 4.321,
          "close": 4.333,
          "volume": 1134.75,
          "close_time": 1764795599999,
          "quote_volume": 4919.58847,
          "trades": 103,
          "taker_buy_base": 505.36,
          "taker_buy_quote": 2190.34096
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 4.332,
          "high": 4.363,
          "low": 4.332,
          "close": 4.363,
          "volume": 775.09,
          "close_time": 1764799199999,
          "quote_volume": 3371.18096,
          "trades": 51,
          "taker_buy_base": 421.58,
          "taker_buy_quote": 1833.79086
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 4.369,
          "high": 4.372,
          "low": 4.318,
          "close": 4.359,
          "volume": 1176.2,
          "close_time": 1764802799999,
          "quote_volume": 5116.67788,
          "trades": 98,
          "taker_buy_base": 684.09,
          "taker_buy_quote": 2979.55407
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 4.369,
          "high": 4.389,
          "low": 4.352,
          "close": 4.361,
          "volume": 403.43,
          "close_time": 1764806399999,
          "quote_volume": 1760.80227,
          "trades": 46,
          "taker_buy_base": 138.25,
          "taker_buy_quote": 603.01773
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 4.357,
          "high": 4.359,
          "low": 4.299,
          "close": 4.313,
          "volume": 363.49,
          "close_time": 1764809999999,
          "quote_volume": 1573.29122,
          "trades": 41,
          "taker_buy_base": 38.86,
          "taker_buy_quote": 167.91652
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 4.31,
          "high": 4.35,
          "low": 4.304,
          "close": 4.316,
          "volume": 410.75,
          "close_time": 1764813599999,
          "quote_volume": 1773.85174,
          "trades": 62,
          "taker_buy_base": 128.42,
          "taker_buy_quote": 554.44658
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 4.309,
          "high": 4.339,
          "low": 4.302,
          "close": 4.321,
          "volume": 418.49,
          "close_time": 1764817199999,
          "quote_volume": 1807.1069,
          "trades": 44,
          "taker_buy_base": 232.32,
          "taker_buy_quote": 1003.04889
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 4.315,
          "high": 4.327,
          "low": 4.291,
          "close": 4.301,
          "volume": 318.05,
          "close_time": 1764820799999,
          "quote_volume": 1372.64097,
          "trades": 36,
          "taker_buy_base": 189.93,
          "taker_buy_quote": 819.94381
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 4.294,
          "high": 4.297,
          "low": 4.238,
          "close": 4.253,
          "volume": 947.68,
          "close_time": 1764824399999,
          "quote_volume": 4036.55117,
          "trades": 84,
          "taker_buy_base": 290.2,
          "taker_buy_quote": 1235.63224
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 4.25,
          "high": 4.253,
          "low": 4.236,
          "close": 4.244,
          "volume": 358.34,
          "close_time": 1764827999999,
          "quote_volume": 1520.714,
          "trades": 39,
          "taker_buy_base": 82.41,
          "taker_buy_quote": 349.86614
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 4.245,
          "high": 4.257,
          "low": 4.241,
          "close": 4.252,
          "volume": 125.93,
          "close_time": 1764831599999,
          "quote_volume": 535.12139,
          "trades": 20,
          "taker_buy_base": 78.44,
          "taker_buy_quote": 333.51009
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 4.242,
          "high": 4.254,
          "low": 4.228,
          "close": 4.251,
          "volume": 319.77,
          "close_time": 1764835199999,
          "quote_volume": 1354.45715,
          "trades": 39,
          "taker_buy_base": 106.58,
          "taker_buy_quote": 450.96891
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 4.247,
          "high": 4.25,
          "low": 4.233,
          "close": 4.233,
          "volume": 242.69,
          "close_time": 1764838799999,
          "quote_volume": 1029.35231,
          "trades": 22,
          "taker_buy_base": 119.69,
          "taker_buy_quote": 507.36334
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 4.239,
          "high": 4.258,
          "low": 4.239,
          "close": 4.258,
          "volume": 254.57,
          "close_time": 1764842399999,
          "quote_volume": 1081.23557,
          "trades": 32,
          "taker_buy_base": 99.59,
          "taker_buy_quote": 422.61524
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 4.244,
          "high": 4.246,
          "low": 4.186,
          "close": 4.194,
          "volume": 860.55,
          "close_time": 1764845999999,
          "quote_volume": 3614.28474,
          "trades": 79,
          "taker_buy_base": 170.35,
          "taker_buy_quote": 716.36303
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 4.194,
          "high": 4.194,
          "low": 4.042,
          "close": 4.057,
          "volume": 15551.0,
          "close_time": 1764849599999,
          "quote_volume": 64285.18582,
          "trades": 477,
          "taker_buy_base": 5757.12,
          "taker_buy_quote": 23782.68841
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 4.059,
          "high": 4.078,
          "low": 4.025,
          "close": 4.057,
          "volume": 3092.04,
          "close_time": 1764853199999,
          "quote_volume": 12525.75063,
          "trades": 131,
          "taker_buy_base": 1479.27,
          "taker_buy_quote": 6006.27327
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 4.064,
          "high": 4.064,
          "low": 4.014,
          "close": 4.022,
          "volume": 665.18,
          "close_time": 1764856799999,
          "quote_volume": 2684.51436,
          "trades": 65,
          "taker_buy_base": 381.12,
          "taker_buy_quote": 1538.63727
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 4.018,
          "high": 4.031,
          "low": 4.0,
          "close": 4.011,
          "volume": 475.17,
          "close_time": 1764860399999,
          "quote_volume": 1906.83919,
          "trades": 55,
          "taker_buy_base": 144.33,
          "taker_buy_quote": 578.54858
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 4.011,
          "high": 4.065,
          "low": 4.011,
          "close": 4.041,
          "volume": 756.04,
          "close_time": 1764863999999,
          "quote_volume": 3054.95073,
          "trades": 67,
          "taker_buy_base": 427.61,
          "taker_buy_quote": 1727.30911
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 4.039,
          "high": 4.047,
          "low": 3.976,
          "close": 3.976,
          "volume": 871.13,
          "close_time": 1764867599999,
          "quote_volume": 3490.93774,
          "trades": 74,
          "taker_buy_base": 328.63,
          "taker_buy_quote": 1318.11986
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 3.976,
          "high": 3.987,
          "low": 3.926,
          "close": 3.946,
          "volume": 1015.39,
          "close_time": 1764871199999,
          "quote_volume": 4011.83839,
          "trades": 91,
          "taker_buy_base": 424.4,
          "taker_buy_quote": 1678.0612
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 3.955,
          "high": 3.964,
          "low": 3.915,
          "close": 3.915,
          "volume": 561.21,
          "close_time": 1764874799999,
          "quote_volume": 2208.37298,
          "trades": 47,
          "taker_buy_base": 162.2,
          "taker_buy_quote": 640.51192
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 3.914,
          "high": 3.972,
          "low": 3.818,
          "close": 3.942,
          "volume": 6008.67,
          "close_time": 1764878399999,
          "quote_volume": 23423.2277,
          "trades": 302,
          "taker_buy_base": 2382.59,
          "taker_buy_quote": 9243.23591
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 3.939,
          "high": 3.949,
          "low": 3.912,
          "close": 3.943,
          "volume": 1298.82,
          "close_time": 1764881999999,
          "quote_volume": 5102.05133,
          "trades": 76,
          "taker_buy_base": 526.66,
          "taker_buy_quote": 2073.48811
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 3.932,
          "high": 3.97,
          "low": 3.929,
          "close": 3.933,
          "volume": 2087.86,
          "close_time": 1764885599999,
          "quote_volume": 8245.25528,
          "trades": 104,
          "taker_buy_base": 1211.65,
          "taker_buy_quote": 4780.17594
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 3.941,
          "high": 3.967,
          "low": 3.941,
          "close": 3.954,
          "volume": 1576.62,
          "close_time": 1764889199999,
          "quote_volume": 6237.37527,
          "trades": 91,
          "taker_buy_base": 1137.35,
          "taker_buy_quote": 4499.91612
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 3.959,
          "high": 3.989,
          "low": 3.956,
          "close": 3.962,
          "volume": 1879.61,
          "close_time": 1764892799999,
          "quote_volume": 7476.47306,
          "trades": 71,
          "taker_buy_base": 1435.16,
          "taker_buy_quote": 5708.87346
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 3.968,
          "high": 4.001,
          "low": 3.96,
          "close": 3.994,
          "volume": 1219.61,
          "close_time": 1764896399999,
          "quote_volume": 4859.02102,
          "trades": 73,
          "taker_buy_base": 540.97,
          "taker_buy_quote": 2156.09122
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 3.977,
          "high": 4.005,
          "low": 3.966,
          "close": 3.987,
          "volume": 1024.42,
          "close_time": 1764899999999,
          "quote_volume": 4082.76289,
          "trades": 79,
          "taker_buy_base": 370.48,
          "taker_buy_quote": 1479.04498
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 3.983,
          "high": 4.01,
          "low": 3.977,
          "close": 4.007,
          "volume": 958.75,
          "close_time": 1764903599999,
          "quote_volume": 3833.95345,
          "trades": 108,
          "taker_buy_base": 690.47,
          "taker_buy_quote": 2760.56418
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 4.012,
          "high": 4.017,
          "low": 3.98,
          "close": 3.98,
          "volume": 1125.1,
          "close_time": 1764907199999,
          "quote_volume": 4499.49036,
          "trades": 68,
          "taker_buy_base": 860.06,
          "taker_buy_quote": 3441.32417
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 3.985,
          "high": 3.991,
          "low": 3.923,
          "close": 3.943,
          "volume": 2194.94,
          "close_time": 1764910799999,
          "quote_volume": 8683.7535,
          "trades": 106,
          "taker_buy_base": 1187.59,
          "taker_buy_quote": 4693.3075
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 3.94,
          "high": 3.955,
          "low": 3.925,
          "close": 3.94,
          "volume": 790.67,
          "close_time": 1764914399999,
          "quote_volume": 3115.44502,
          "trades": 42,
          "taker_buy_base": 563.71,
          "taker_buy_quote": 2222.35483
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 3.941,
          "high": 3.969,
          "low": 3.939,
          "close": 3.968,
          "volume": 1338.35,
          "close_time": 1764917999999,
          "quote_volume": 5296.64869,
          "trades": 79,
          "taker_buy_base": 898.09,
          "taker_buy_quote": 3553.98885
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 3.968,
          "high": 3.989,
          "low": 3.946,
          "close": 3.954,
          "volume": 1469.35,
          "close_time": 1764921599999,
          "quote_volume": 5826.13859,
          "trades": 120,
          "taker_buy_base": 467.31,
          "taker_buy_quote": 1854.23606
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 3.952,
          "high": 3.953,
          "low": 3.901,
          "close": 3.909,
          "volume": 615.46,
          "close_time": 1764925199999,
          "quote_volume": 2411.03969,
          "trades": 87,
          "taker_buy_base": 176.18,
          "taker_buy_quote": 690.17182
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 3.905,
          "high": 3.905,
          "low": 3.858,
          "close": 3.881,
          "volume": 1756.07,
          "close_time": 1764928799999,
          "quote_volume": 6817.11347,
          "trades": 119,
          "taker_buy_base": 326.5,
          "taker_buy_quote": 1265.26759
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 3.873,
          "high": 3.888,
          "low": 3.873,
          "close": 3.885,
          "volume": 458.3,
          "close_time": 1764932399999,
          "quote_volume": 1779.08026,
          "trades": 45,
          "taker_buy_base": 246.93,
          "taker_buy_quote": 958.09786
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 3.875,
          "high": 3.884,
          "low": 3.85,
          "close": 3.857,
          "volume": 1105.47,
          "close_time": 1764935999999,
          "quote_volume": 4264.14317,
          "trades": 64,
          "taker_buy_base": 399.77,
          "taker_buy_quote": 1542.70331
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 3.857,
          "high": 3.859,
          "low": 3.831,
          "close": 3.846,
          "volume": 1088.34,
          "close_time": 1764939599999,
          "quote_volume": 4192.13959,
          "trades": 61,
          "taker_buy_base": 595.52,
          "taker_buy_quote": 2293.09492
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 3.835,
          "high": 3.851,
          "low": 3.813,
          "close": 3.827,
          "volume": 1490.14,
          "close_time": 1764943199999,
          "quote_volume": 5704.76025,
          "trades": 138,
          "taker_buy_base": 932.52,
          "taker_buy_quote": 3569.47087
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 3.832,
          "high": 3.832,
          "low": 3.758,
          "close": 3.773,
          "volume": 4441.98,
          "close_time": 1764946799999,
          "quote_volume": 16807.33972,
          "trades": 188,
          "taker_buy_base": 2192.13,
          "taker_buy_quote": 8289.00163
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 3.774,
          "high": 3.827,
          "low": 3.774,
          "close": 3.781,
          "volume": 869.05,
          "close_time": 1764950399999,
          "quote_volume": 3311.21858,
          "trades": 91,
          "taker_buy_base": 222.21,
          "taker_buy_quote": 845.88074
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 3.786,
          "high": 3.786,
          "low": 3.66,
          "close": 3.725,
          "volume": 8536.25,
          "close_time": 1764953999999,
          "quote_volume": 31380.55219,
          "trades": 262,
          "taker_buy_base": 1538.58,
          "taker_buy_quote": 5703.41187
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 3.711,
          "high": 3.741,
          "low": 3.702,
          "close": 3.727,
          "volume": 2093.18,
          "close_time": 1764957599999,
          "quote_volume": 7798.64166,
          "trades": 61,
          "taker_buy_base": 1851.55,
          "taker_buy_quote": 6898.46958
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 3.721,
          "high": 3.728,
          "low": 3.674,
          "close": 3.674,
          "volume": 657.12,
          "close_time": 1764961199999,
          "quote_volume": 2437.23374,
          "trades": 51,
          "taker_buy_base": 518.77,
          "taker_buy_quote": 1923.42621
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 3.674,
          "high": 3.704,
          "low": 3.656,
          "close": 3.704,
          "volume": 5643.49,
          "close_time": 1764964799999,
          "quote_volume": 20670.89219,
          "trades": 174,
          "taker_buy_base": 931.71,
          "taker_buy_quote": 3420.73839
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 3.694,
          "high": 3.744,
          "low": 3.694,
          "close": 3.703,
          "volume": 4130.04,
          "close_time": 1764968399999,
          "quote_volume": 15378.67014,
          "trades": 143,
          "taker_buy_base": 2185.14,
          "taker_buy_quote": 8146.01835
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 3.721,
          "high": 3.725,
          "low": 3.711,
          "close": 3.714,
          "volume": 486.29,
          "close_time": 1764971999999,
          "quote_volume": 1809.45188,
          "trades": 38,
          "taker_buy_base": 376.21,
          "taker_buy_quote": 1399.76014
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 3.721,
          "high": 3.781,
          "low": 3.702,
          "close": 3.749,
          "volume": 5885.38,
          "close_time": 1764975599999,
          "quote_volume": 22051.35406,
          "trades": 201,
          "taker_buy_base": 2406.01,
          "taker_buy_quote": 8995.53732
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 3.743,
          "high": 3.822,
          "low": 3.74,
          "close": 3.821,
          "volume": 3715.47,
          "close_time": 1764979199999,
          "quote_volume": 14092.63659,
          "trades": 82,
          "taker_buy_base": 2448.22,
          "taker_buy_quote": 9301.9844
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 3.806,
          "high": 3.841,
          "low": 3.798,
          "close": 3.82,
          "volume": 1963.22,
          "close_time": 1764982799999,
          "quote_volume": 7494.60833,
          "trades": 64,
          "taker_buy_base": 1175.19,
          "taker_buy_quote": 4481.3523
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 3.815,
          "high": 3.833,
          "low": 3.81,
          "close": 3.824,
          "volume": 499.09,
          "close_time": 1764986399999,
          "quote_volume": 1908.44737,
          "trades": 39,
          "taker_buy_base": 386.71,
          "taker_buy_quote": 1478.91784
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 3.815,
          "high": 3.838,
          "low": 3.804,
          "close": 3.838,
          "volume": 1354.77,
          "close_time": 1764989999999,
          "quote_volume": 5187.70355,
          "trades": 47,
          "taker_buy_base": 959.65,
          "taker_buy_quote": 3672.68276
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 3.838,
          "high": 3.926,
          "low": 3.824,
          "close": 3.839,
          "volume": 5063.41,
          "close_time": 1764993599999,
          "quote_volume": 19572.08097,
          "trades": 174,
          "taker_buy_base": 1718.83,
          "taker_buy_quote": 6673.95081
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 3.832,
          "high": 3.837,
          "low": 3.79,
          "close": 3.799,
          "volume": 2705.33,
          "close_time": 1764997199999,
          "quote_volume": 10313.58533,
          "trades": 84,
          "taker_buy_base": 1152.23,
          "taker_buy_quote": 4398.3358
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 3.818,
          "high": 3.818,
          "low": 3.794,
          "close": 3.811,
          "volume": 564.87,
          "close_time": 1765000799999,
          "quote_volume": 2151.24091,
          "trades": 30,
          "taker_buy_base": 174.46,
          "taker_buy_quote": 663.90786
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 3.795,
          "high": 3.835,
          "low": 3.794,
          "close": 3.828,
          "volume": 907.36,
          "close_time": 1765004399999,
          "quote_volume": 3468.58529,
          "trades": 49,
          "taker_buy_base": 409.54,
          "taker_buy_quote": 1564.08782
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 3.827,
          "high": 3.845,
          "low": 3.811,
          "close": 3.835,
          "volume": 367.82,
          "close_time": 1765007999999,
          "quote_volume": 1409.55945,
          "trades": 31,
          "taker_buy_base": 241.45,
          "taker_buy_quote": 925.43624
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 3.831,
          "high": 3.835,
          "low": 3.794,
          "close": 3.801,
          "volume": 540.82,
          "close_time": 1765011599999,
          "quote_volume": 2060.2411,
          "trades": 55,
          "taker_buy_base": 197.79,
          "taker_buy_quote": 753.26578
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 3.808,
          "high": 3.852,
          "low": 3.805,
          "close": 3.842,
          "volume": 816.93,
          "close_time": 1765015199999,
          "quote_volume": 3123.83817,
          "trades": 57,
          "taker_buy_base": 605.25,
          "taker_buy_quote": 2313.85566
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 3.854,
          "high": 3.941,
          "low": 3.854,
          "close": 3.909,
          "volume": 7999.91,
          "close_time": 1765018799999,
          "quote_volume": 31188.83189,
          "trades": 252,
          "taker_buy_base": 4657.22,
          "taker_buy_quote": 18146.95526
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 3.909,
          "high": 4.044,
          "low": 3.873,
          "close": 4.029,
          "volume": 17339.6,
          "close_time": 1765022399999,
          "quote_volume": 69034.81386,
          "trades": 396,
          "taker_buy_base": 8189.81,
          "taker_buy_quote": 32553.17646
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 4.034,
          "high": 4.164,
          "low": 4.015,
          "close": 4.032,
          "volume": 24931.79,
          "close_time": 1765025999999,
          "quote_volume": 101748.04215,
          "trades": 1118,
          "taker_buy_base": 13577.55,
          "taker_buy_quote": 55423.96619
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 4.044,
          "high": 4.111,
          "low": 4.038,
          "close": 4.062,
          "volume": 6261.44,
          "close_time": 1765029599999,
          "quote_volume": 25533.54374,
          "trades": 281,
          "taker_buy_base": 2675.69,
          "taker_buy_quote": 10918.15059
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 4.055,
          "high": 4.077,
          "low": 4.037,
          "close": 4.063,
          "volume": 3133.62,
          "close_time": 1765033199999,
          "quote_volume": 12721.53876,
          "trades": 222,
          "taker_buy_base": 1023.75,
          "taker_buy_quote": 4152.14969
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 4.068,
          "high": 4.09,
          "low": 4.023,
          "close": 4.067,
          "volume": 5277.55,
          "close_time": 1765036799999,
          "quote_volume": 21429.05224,
          "trades": 265,
          "taker_buy_base": 2681.99,
          "taker_buy_quote": 10884.66756
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 4.059,
          "high": 4.089,
          "low": 4.014,
          "close": 4.059,
          "volume": 7851.49,
          "close_time": 1765040399999,
          "quote_volume": 31801.31926,
          "trades": 355,
          "taker_buy_base": 3269.22,
          "taker_buy_quote": 13219.86612
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 4.06,
          "high": 4.06,
          "low": 3.991,
          "close": 3.991,
          "volume": 3348.18,
          "close_time": 1765043999999,
          "quote_volume": 13485.53265,
          "trades": 154,
          "taker_buy_base": 1609.51,
          "taker_buy_quote": 6486.04894
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 3.988,
          "high": 4.016,
          "low": 3.973,
          "close": 3.992,
          "volume": 3372.73,
          "close_time": 1765047599999,
          "quote_volume": 13474.16093,
          "trades": 133,
          "taker_buy_base": 1742.37,
          "taker_buy_quote": 6961.79326
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 3.993,
          "high": 4.0,
          "low": 3.958,
          "close": 3.96,
          "volume": 1686.97,
          "close_time": 1765051199999,
          "quote_volume": 6718.79538,
          "trades": 97,
          "taker_buy_base": 274.03,
          "taker_buy_quote": 1090.61131
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 3.966,
          "high": 3.973,
          "low": 3.932,
          "close": 3.932,
          "volume": 1874.06,
          "close_time": 1765054799999,
          "quote_volume": 7390.3886,
          "trades": 76,
          "taker_buy_base": 972.54,
          "taker_buy_quote": 3830.80802
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 3.925,
          "high": 3.948,
          "low": 3.896,
          "close": 3.903,
          "volume": 1126.99,
          "close_time": 1765058399999,
          "quote_volume": 4418.56768,
          "trades": 112,
          "taker_buy_base": 681.91,
          "taker_buy_quote": 2674.71598
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 3.911,
          "high": 3.912,
          "low": 3.866,
          "close": 3.868,
          "volume": 985.36,
          "close_time": 1765061999999,
          "quote_volume": 3826.72189,
          "trades": 50,
          "taker_buy_base": 436.86,
          "taker_buy_quote": 1696.55374
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 3.888,
          "high": 3.904,
          "low": 3.868,
          "close": 3.892,
          "volume": 2409.64,
          "close_time": 1765065599999,
          "quote_volume": 9362.56693,
          "trades": 107,
          "taker_buy_base": 1329.27,
          "taker_buy_quote": 5158.89008
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 3.901,
          "high": 3.924,
          "low": 3.899,
          "close": 3.91,
          "volume": 1451.74,
          "close_time": 1765069199999,
          "quote_volume": 5680.21776,
          "trades": 117,
          "taker_buy_base": 1143.35,
          "taker_buy_quote": 4472.68284
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 3.91,
          "high": 3.91,
          "low": 3.86,
          "close": 3.871,
          "volume": 1357.54,
          "close_time": 1765072799999,
          "quote_volume": 5280.39909,
          "trades": 94,
          "taker_buy_base": 452.44,
          "taker_buy_quote": 1755.53263
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 3.867,
          "high": 3.867,
          "low": 3.837,
          "close": 3.861,
          "volume": 239.67,
          "close_time": 1765076399999,
          "quote_volume": 922.92039,
          "trades": 40,
          "taker_buy_base": 56.06,
          "taker_buy_quote": 215.48453
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 3.86,
          "high": 3.874,
          "low": 3.844,
          "close": 3.848,
          "volume": 261.83,
          "close_time": 1765079999999,
          "quote_volume": 1009.04581,
          "trades": 22,
          "taker_buy_base": 173.38,
          "taker_buy_quote": 667.58203
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 3.86,
          "high": 3.883,
          "low": 3.852,
          "close": 3.865,
          "volume": 2137.04,
          "close_time": 1765083599999,
          "quote_volume": 8265.54421,
          "trades": 125,
          "taker_buy_base": 1497.14,
          "taker_buy_quote": 5788.58011
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 3.866,
          "high": 3.88,
          "low": 3.859,
          "close": 3.868,
          "volume": 500.31,
          "close_time": 1765087199999,
          "quote_volume": 1934.20562,
          "trades": 41,
          "taker_buy_base": 275.89,
          "taker_buy_quote": 1065.93392
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 3.868,
          "high": 3.885,
          "low": 3.855,
          "close": 3.867,
          "volume": 1267.2,
          "close_time": 1765090799999,
          "quote_volume": 4902.38482,
          "trades": 63,
          "taker_buy_base": 423.35,
          "taker_buy_quote": 1635.97959
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 3.878,
          "high": 3.878,
          "low": 3.852,
          "close": 3.855,
          "volume": 315.01,
          "close_time": 1765094399999,
          "quote_volume": 1215.26539,
          "trades": 47,
          "taker_buy_base": 148.77,
          "taker_buy_quote": 573.65589
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 3.859,
          "high": 3.943,
          "low": 3.847,
          "close": 3.892,
          "volume": 6603.45,
          "close_time": 1765097999999,
          "quote_volume": 25775.76782,
          "trades": 238,
          "taker_buy_base": 2650.65,
          "taker_buy_quote": 10332.77701
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 3.889,
          "high": 3.906,
          "low": 3.87,
          "close": 3.877,
          "volume": 4434.26,
          "close_time": 1765101599999,
          "quote_volume": 17236.54179,
          "trades": 135,
          "taker_buy_base": 1599.42,
          "taker_buy_quote": 6218.85852
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 3.875,
          "high": 3.88,
          "low": 3.861,
          "close": 3.862,
          "volume": 554.83,
          "close_time": 1765105199999,
          "quote_volume": 2146.872,
          "trades": 47,
          "taker_buy_base": 232.17,
          "taker_buy_quote": 898.0598
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 3.862,
          "high": 3.881,
          "low": 3.853,
          "close": 3.864,
          "volume": 664.65,
          "close_time": 1765108799999,
          "quote_volume": 2568.70246,
          "trades": 62,
          "taker_buy_base": 227.92,
          "taker_buy_quote": 879.39345
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 3.856,
          "high": 3.88,
          "low": 3.846,
          "close": 3.875,
          "volume": 812.97,
          "close_time": 1765112399999,
          "quote_volume": 3138.98323,
          "trades": 85,
          "taker_buy_base": 299.28,
          "taker_buy_quote": 1154.68352
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 3.881,
          "high": 3.89,
          "low": 3.844,
          "close": 3.849,
          "volume": 2068.77,
          "close_time": 1765115999999,
          "quote_volume": 7993.40677,
          "trades": 124,
          "taker_buy_base": 1329.8,
          "taker_buy_quote": 5138.83651
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 3.852,
          "high": 3.852,
          "low": 3.741,
          "close": 3.813,
          "volume": 4779.02,
          "close_time": 1765119599999,
          "quote_volume": 18135.03493,
          "trades": 284,
          "taker_buy_base": 2458.83,
          "taker_buy_quote": 9341.93642
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 3.813,
          "high": 3.906,
          "low": 3.81,
          "close": 3.895,
          "volume": 3487.97,
          "close_time": 1765123199999,
          "quote_volume": 13480.66158,
          "trades": 214,
          "taker_buy_base": 2197.99,
          "taker_buy_quote": 8485.55088
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 3.893,
          "high": 3.918,
          "low": 3.858,
          "close": 3.916,
          "volume": 2378.58,
          "close_time": 1765126799999,
          "quote_volume": 9259.48747,
          "trades": 126,
          "taker_buy_base": 1086.29,
          "taker_buy_quote": 4229.62959
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 3.918,
          "high": 3.979,
          "low": 3.889,
          "close": 3.963,
          "volume": 2558.12,
          "close_time": 1765130399999,
          "quote_volume": 10070.84065,
          "trades": 177,
          "taker_buy_base": 1340.98,
          "taker_buy_quote": 5281.06994
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 3.961,
          "high": 4.018,
          "low": 3.952,
          "close": 4.003,
          "volume": 1587.49,
          "close_time": 1765133999999,
          "quote_volume": 6347.64925,
          "trades": 96,
          "taker_buy_base": 918.2,
          "taker_buy_quote": 3671.15863
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 4.008,
          "high": 4.047,
          "low": 3.986,
          "close": 3.996,
          "volume": 3025.09,
          "close_time": 1765137599999,
          "quote_volume": 12164.80896,
          "trades": 152,
          "taker_buy_base": 1803.19,
          "taker_buy_quote": 7253.60336
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 4.005,
          "high": 4.006,
          "low": 3.986,
          "close": 4.005,
          "volume": 1137.74,
          "close_time": 1765141199999,
          "quote_volume": 4548.93507,
          "trades": 74,
          "taker_buy_base": 644.12,
          "taker_buy_quote": 2574.28357
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 4.007,
          "high": 4.014,
          "low": 3.927,
          "close": 3.958,
          "volume": 3462.86,
          "close_time": 1765144799999,
          "quote_volume": 13808.82161,
          "trades": 171,
          "taker_buy_base": 1569.3,
          "taker_buy_quote": 6270.9102
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 3.959,
          "high": 3.968,
          "low": 3.898,
          "close": 3.92,
          "volume": 5442.8,
          "close_time": 1765148399999,
          "quote_volume": 21428.33616,
          "trades": 200,
          "taker_buy_base": 1846.75,
          "taker_buy_quote": 7269.02471
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 3.917,
          "high": 3.944,
          "low": 3.911,
          "close": 3.944,
          "volume": 167.19,
          "close_time": 1765151999999,
          "quote_volume": 656.33772,
          "trades": 29,
          "taker_buy_base": 24.27,
          "taker_buy_quote": 95.22819
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 3.937,
          "high": 3.948,
          "low": 3.916,
          "close": 3.928,
          "volume": 1126.65,
          "close_time": 1765155599999,
          "quote_volume": 4428.39722,
          "trades": 57,
          "taker_buy_base": 540.13,
          "taker_buy_quote": 2121.69441
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 3.932,
          "high": 4.014,
          "low": 3.932,
          "close": 3.963,
          "volume": 2016.79,
          "close_time": 1765159199999,
          "quote_volume": 8019.59357,
          "trades": 131,
          "taker_buy_base": 1060.99,
          "taker_buy_quote": 4217.22819
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 3.964,
          "high": 3.967,
          "low": 3.944,
          "close": 3.959,
          "volume": 173.18,
          "close_time": 1765162799999,
          "quote_volume": 684.96271,
          "trades": 31,
          "taker_buy_base": 49.97,
          "taker_buy_quote": 197.57039
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 3.962,
          "high": 3.967,
          "low": 3.943,
          "close": 3.949,
          "volume": 652.19,
          "close_time": 1765166399999,
          "quote_volume": 2579.94598,
          "trades": 58,
          "taker_buy_base": 321.5,
          "taker_buy_quote": 1271.25926
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 3.954,
          "high": 4.009,
          "low": 3.954,
          "close": 4.001,
          "volume": 1139.86,
          "close_time": 1765169999999,
          "quote_volume": 4547.47666,
          "trades": 70,
          "taker_buy_base": 730.6,
          "taker_buy_quote": 2913.6495
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 3.999,
          "high": 4.031,
          "low": 3.991,
          "close": 4.007,
          "volume": 1823.75,
          "close_time": 1765173599999,
          "quote_volume": 7310.57984,
          "trades": 118,
          "taker_buy_base": 880.74,
          "taker_buy_quote": 3531.53745
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 4.012,
          "high": 4.022,
          "low": 4.001,
          "close": 4.015,
          "volume": 772.06,
          "close_time": 1765177199999,
          "quote_volume": 3098.29079,
          "trades": 71,
          "taker_buy_base": 265.76,
          "taker_buy_quote": 1066.10286
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 4.012,
          "high": 4.037,
          "low": 4.001,
          "close": 4.015,
          "volume": 3584.27,
          "close_time": 1765180799999,
          "quote_volume": 14408.10276,
          "trades": 115,
          "taker_buy_base": 2160.06,
          "taker_buy_quote": 8679.8473
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 4.01,
          "high": 4.019,
          "low": 3.978,
          "close": 4.009,
          "volume": 2873.89,
          "close_time": 1765184399999,
          "quote_volume": 11495.67019,
          "trades": 92,
          "taker_buy_base": 990.56,
          "taker_buy_quote": 3961.59673
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 4.019,
          "high": 4.057,
          "low": 4.019,
          "close": 4.019,
          "volume": 1979.85,
          "close_time": 1765187999999,
          "quote_volume": 7992.05393,
          "trades": 108,
          "taker_buy_base": 1167.09,
          "taker_buy_quote": 4712.20652
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 4.023,
          "high": 4.023,
          "low": 4.004,
          "close": 4.008,
          "volume": 1185.02,
          "close_time": 1765191599999,
          "quote_volume": 4753.75814,
          "trades": 49,
          "taker_buy_base": 363.99,
          "taker_buy_quote": 1460.29064
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 4.005,
          "high": 4.026,
          "low": 4.003,
          "close": 4.021,
          "volume": 1300.91,
          "close_time": 1765195199999,
          "quote_volume": 5222.83445,
          "trades": 105,
          "taker_buy_base": 739.46,
          "taker_buy_quote": 2967.29924
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 3.999,
          "high": 4.015,
          "low": 3.99,
          "close": 4.013,
          "volume": 823.4,
          "close_time": 1765198799999,
          "quote_volume": 3295.3188,
          "trades": 116,
          "taker_buy_base": 493.47,
          "taker_buy_quote": 1975.23812
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 4.01,
          "high": 4.026,
          "low": 3.995,
          "close": 4.002,
          "volume": 927.23,
          "close_time": 1765202399999,
          "quote_volume": 3722.21389,
          "trades": 128,
          "taker_buy_base": 493.58,
          "taker_buy_quote": 1980.57633
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 4.0,
          "high": 4.022,
          "low": 3.956,
          "close": 3.958,
          "volume": 1523.01,
          "close_time": 1765205999999,
          "quote_volume": 6073.53662,
          "trades": 282,
          "taker_buy_base": 663.74,
          "taker_buy_quote": 2647.21793
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 3.957,
          "high": 3.971,
          "low": 3.929,
          "close": 3.949,
          "volume": 1261.35,
          "close_time": 1765209599999,
          "quote_volume": 4975.20938,
          "trades": 266,
          "taker_buy_base": 772.5,
          "taker_buy_quote": 3045.88516
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 3.947,
          "high": 3.976,
          "low": 3.928,
          "close": 3.931,
          "volume": 1193.23,
          "close_time": 1765213199999,
          "quote_volume": 4713.22491,
          "trades": 149,
          "taker_buy_base": 724.46,
          "taker_buy_quote": 2862.75697
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 3.937,
          "high": 3.949,
          "low": 3.858,
          "close": 3.906,
          "volume": 1094.08,
          "close_time": 1765216799999,
          "quote_volume": 4281.72675,
          "trades": 173,
          "taker_buy_base": 222.59,
          "taker_buy_quote": 869.73582
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 3.906,
          "high": 3.954,
          "low": 3.864,
          "close": 3.869,
          "volume": 3180.07,
          "close_time": 1765220399999,
          "quote_volume": 12486.71827,
          "trades": 276,
          "taker_buy_base": 1967.74,
          "taker_buy_quote": 7730.3169
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 3.884,
          "high": 3.905,
          "low": 3.87,
          "close": 3.894,
          "volume": 3079.31,
          "close_time": 1765223999999,
          "quote_volume": 11956.41237,
          "trades": 144,
          "taker_buy_base": 1336.91,
          "taker_buy_quote": 5186.36178
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 3.894,
          "high": 3.948,
          "low": 3.883,
          "close": 3.939,
          "volume": 2271.63,
          "close_time": 1765227599999,
          "quote_volume": 8883.36061,
          "trades": 211,
          "taker_buy_base": 1254.49,
          "taker_buy_quote": 4902.89273
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 3.939,
          "high": 3.951,
          "low": 3.923,
          "close": 3.934,
          "volume": 1403.99,
          "close_time": 1765231199999,
          "quote_volume": 5536.65989,
          "trades": 194,
          "taker_buy_base": 930.42,
          "taker_buy_quote": 3671.29639
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 3.931,
          "high": 3.931,
          "low": 3.902,
          "close": 3.922,
          "volume": 896.36,
          "close_time": 1765234799999,
          "quote_volume": 3513.29795,
          "trades": 127,
          "taker_buy_base": 583.77,
          "taker_buy_quote": 2288.43836
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 3.929,
          "high": 3.939,
          "low": 3.913,
          "close": 3.931,
          "volume": 535.03,
          "close_time": 1765238399999,
          "quote_volume": 2100.44672,
          "trades": 137,
          "taker_buy_base": 262.23,
          "taker_buy_quote": 1030.01059
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 3.939,
          "high": 3.957,
          "low": 3.933,
          "close": 3.953,
          "volume": 1027.58,
          "close_time": 1765241999999,
          "quote_volume": 4053.30319,
          "trades": 129,
          "taker_buy_base": 856.4,
          "taker_buy_quote": 3377.92782
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 3.947,
          "high": 3.952,
          "low": 3.877,
          "close": 3.884,
          "volume": 1818.37,
          "close_time": 1765245599999,
          "quote_volume": 7118.54978,
          "trades": 211,
          "taker_buy_base": 651.87,
          "taker_buy_quote": 2552.63734
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 3.886,
          "high": 3.901,
          "low": 3.878,
          "close": 3.878,
          "volume": 246.66,
          "close_time": 1765249199999,
          "quote_volume": 959.10194,
          "trades": 121,
          "taker_buy_base": 131.72,
          "taker_buy_quote": 512.23207
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 3.871,
          "high": 3.901,
          "low": 3.869,
          "close": 3.901,
          "volume": 374.42,
          "close_time": 1765252799999,
          "quote_volume": 1453.74559,
          "trades": 89,
          "taker_buy_base": 154.58,
          "taker_buy_quote": 599.66345
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 3.899,
          "high": 3.915,
          "low": 3.847,
          "close": 3.849,
          "volume": 661.3,
          "close_time": 1765256399999,
          "quote_volume": 2566.11339,
          "trades": 127,
          "taker_buy_base": 395.66,
          "taker_buy_quote": 1536.57045
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 3.849,
          "high": 3.856,
          "low": 3.83,
          "close": 3.835,
          "volume": 530.42,
          "close_time": 1765259999999,
          "quote_volume": 2039.07682,
          "trades": 90,
          "taker_buy_base": 341.31,
          "taker_buy_quote": 1311.78591
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 3.851,
          "high": 3.851,
          "low": 3.832,
          "close": 3.846,
          "volume": 153.96,
          "close_time": 1765263599999,
          "quote_volume": 591.19898,
          "trades": 54,
          "taker_buy_base": 34.53,
          "taker_buy_quote": 132.54811
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 3.847,
          "high": 3.859,
          "low": 3.838,
          "close": 3.853,
          "volume": 676.55,
          "close_time": 1765267199999,
          "quote_volume": 2603.21222,
          "trades": 69,
          "taker_buy_base": 488.93,
          "taker_buy_quote": 1881.03207
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 3.859,
          "high": 3.875,
          "low": 3.845,
          "close": 3.851,
          "volume": 403.22,
          "close_time": 1765270799999,
          "quote_volume": 1559.52771,
          "trades": 62,
          "taker_buy_base": 301.04,
          "taker_buy_quote": 1165.08533
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 3.845,
          "high": 3.859,
          "low": 3.826,
          "close": 3.836,
          "volume": 1147.39,
          "close_time": 1765274399999,
          "quote_volume": 4416.69187,
          "trades": 60,
          "taker_buy_base": 607.19,
          "taker_buy_quote": 2334.68907
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 3.836,
          "high": 3.852,
          "low": 3.817,
          "close": 3.835,
          "volume": 953.92,
          "close_time": 1765277999999,
          "quote_volume": 3657.03913,
          "trades": 155,
          "taker_buy_base": 351.57,
          "taker_buy_quote": 1346.76205
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 3.837,
          "high": 3.867,
          "low": 3.836,
          "close": 3.865,
          "volume": 1088.33,
          "close_time": 1765281599999,
          "quote_volume": 4191.29905,
          "trades": 179,
          "taker_buy_base": 780.77,
          "taker_buy_quote": 3006.84109
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 3.862,
          "high": 3.899,
          "low": 3.86,
          "close": 3.874,
          "volume": 1229.61,
          "close_time": 1765285199999,
          "quote_volume": 4772.01722,
          "trades": 114,
          "taker_buy_base": 805.98,
          "taker_buy_quote": 3127.17052
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 3.876,
          "high": 3.885,
          "low": 3.844,
          "close": 3.844,
          "volume": 661.73,
          "close_time": 1765288799999,
          "quote_volume": 2564.56023,
          "trades": 93,
          "taker_buy_base": 367.36,
          "taker_buy_quote": 1423.26753
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 3.844,
          "high": 3.844,
          "low": 3.799,
          "close": 3.813,
          "volume": 897.95,
          "close_time": 1765292399999,
          "quote_volume": 3437.15414,
          "trades": 117,
          "taker_buy_base": 180.06,
          "taker_buy_quote": 688.16807
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 3.823,
          "high": 3.941,
          "low": 3.821,
          "close": 3.9,
          "volume": 2140.1,
          "close_time": 1765295999999,
          "quote_volume": 8320.63632,
          "trades": 283,
          "taker_buy_base": 904.58,
          "taker_buy_quote": 3503.95107
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 3.91,
          "high": 3.984,
          "low": 3.91,
          "close": 3.979,
          "volume": 2283.96,
          "close_time": 1765299599999,
          "quote_volume": 9008.33677,
          "trades": 324,
          "taker_buy_base": 1103.35,
          "taker_buy_quote": 4346.91509
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 3.986,
          "high": 4.003,
          "low": 3.971,
          "close": 3.978,
          "volume": 565.66,
          "close_time": 1765303199999,
          "quote_volume": 2253.28244,
          "trades": 122,
          "taker_buy_base": 326.68,
          "taker_buy_quote": 1301.15233
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 3.971,
          "high": 3.973,
          "low": 3.955,
          "close": 3.961,
          "volume": 151.44,
          "close_time": 1765306799999,
          "quote_volume": 600.1061,
          "trades": 48,
          "taker_buy_base": 113.28,
          "taker_buy_quote": 448.88444
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 3.97,
          "high": 4.013,
          "low": 3.962,
          "close": 4.009,
          "volume": 1621.32,
          "close_time": 1765310399999,
          "quote_volume": 6482.52511,
          "trades": 106,
          "taker_buy_base": 993.24,
          "taker_buy_quote": 3969.12618
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 4.01,
          "high": 4.01,
          "low": 3.947,
          "close": 3.964,
          "volume": 809.39,
          "close_time": 1765313999999,
          "quote_volume": 3210.67308,
          "trades": 229,
          "taker_buy_base": 488.75,
          "taker_buy_quote": 1937.63678
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 3.963,
          "high": 3.967,
          "low": 3.91,
          "close": 3.932,
          "volume": 406.74,
          "close_time": 1765317599999,
          "quote_volume": 1602.34302,
          "trades": 151,
          "taker_buy_base": 183.43,
          "taker_buy_quote": 721.50547
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 3.937,
          "high": 3.967,
          "low": 3.937,
          "close": 3.96,
          "volume": 908.27,
          "close_time": 1765321199999,
          "quote_volume": 3588.62997,
          "trades": 157,
          "taker_buy_base": 730.58,
          "taker_buy_quote": 2885.94039
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 3.955,
          "high": 3.956,
          "low": 3.924,
          "close": 3.938,
          "volume": 410.04,
          "close_time": 1765324799999,
          "quote_volume": 1617.33124,
          "trades": 129,
          "taker_buy_base": 110.97,
          "taker_buy_quote": 437.8662
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 3.938,
          "high": 3.953,
          "low": 3.91,
          "close": 3.918,
          "volume": 676.5,
          "close_time": 1765328399999,
          "quote_volume": 2659.90622,
          "trades": 133,
          "taker_buy_base": 257.64,
          "taker_buy_quote": 1012.84637
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 3.916,
          "high": 3.918,
          "low": 3.881,
          "close": 3.898,
          "volume": 686.85,
          "close_time": 1765331999999,
          "quote_volume": 2674.45031,
          "trades": 128,
          "taker_buy_base": 484.68,
          "taker_buy_quote": 1887.05482
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 3.891,
          "high": 3.926,
          "low": 3.883,
          "close": 3.924,
          "volume": 683.8,
          "close_time": 1765335599999,
          "quote_volume": 2674.73857,
          "trades": 72,
          "taker_buy_base": 531.0,
          "taker_buy_quote": 2076.55787
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 3.927,
          "high": 3.932,
          "low": 3.894,
          "close": 3.908,
          "volume": 437.04,
          "close_time": 1765339199999,
          "quote_volume": 1709.88287,
          "trades": 107,
          "taker_buy_base": 247.82,
          "taker_buy_quote": 969.21248
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 3.906,
          "high": 3.923,
          "low": 3.896,
          "close": 3.909,
          "volume": 999.68,
          "close_time": 1765342799999,
          "quote_volume": 3909.22846,
          "trades": 115,
          "taker_buy_base": 666.33,
          "taker_buy_quote": 2607.5632
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 3.899,
          "high": 3.908,
          "low": 3.864,
          "close": 3.868,
          "volume": 453.11,
          "close_time": 1765346399999,
          "quote_volume": 1765.71305,
          "trades": 98,
          "taker_buy_base": 297.43,
          "taker_buy_quote": 1159.40588
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 3.862,
          "high": 3.877,
          "low": 3.854,
          "close": 3.865,
          "volume": 569.25,
          "close_time": 1765349999999,
          "quote_volume": 2197.85804,
          "trades": 82,
          "taker_buy_base": 99.47,
          "taker_buy_quote": 384.34271
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 3.854,
          "high": 3.871,
          "low": 3.843,
          "close": 3.871,
          "volume": 128.09,
          "close_time": 1765353599999,
          "quote_volume": 493.48055,
          "trades": 52,
          "taker_buy_base": 65.09,
          "taker_buy_quote": 250.79472
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 3.875,
          "high": 3.875,
          "low": 3.849,
          "close": 3.862,
          "volume": 212.49,
          "close_time": 1765357199999,
          "quote_volume": 820.37049,
          "trades": 71,
          "taker_buy_base": 114.84,
          "taker_buy_quote": 443.35789
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 3.86,
          "high": 3.867,
          "low": 3.838,
          "close": 3.86,
          "volume": 257.6,
          "close_time": 1765360799999,
          "quote_volume": 991.31235,
          "trades": 73,
          "taker_buy_base": 140.54,
          "taker_buy_quote": 540.89427
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 3.862,
          "high": 3.879,
          "low": 3.817,
          "close": 3.825,
          "volume": 653.82,
          "close_time": 1765364399999,
          "quote_volume": 2517.18869,
          "trades": 139,
          "taker_buy_base": 200.33,
          "taker_buy_quote": 770.70661
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 3.82,
          "high": 3.832,
          "low": 3.808,
          "close": 3.827,
          "volume": 405.01,
          "close_time": 1765367999999,
          "quote_volume": 1547.48942,
          "trades": 117,
          "taker_buy_base": 134.33,
          "taker_buy_quote": 512.99133
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 3.833,
          "high": 3.837,
          "low": 3.815,
          "close": 3.837,
          "volume": 1070.41,
          "close_time": 1765371599999,
          "quote_volume": 4092.32637,
          "trades": 210,
          "taker_buy_base": 506.35,
          "taker_buy_quote": 1935.59254
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 3.836,
          "high": 3.84,
          "low": 3.81,
          "close": 3.826,
          "volume": 2712.06,
          "close_time": 1765375199999,
          "quote_volume": 10377.31214,
          "trades": 198,
          "taker_buy_base": 856.86,
          "taker_buy_quote": 3277.64897
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 3.829,
          "high": 3.833,
          "low": 3.812,
          "close": 3.823,
          "volume": 458.54,
          "close_time": 1765378799999,
          "quote_volume": 1753.0666,
          "trades": 127,
          "taker_buy_base": 259.22,
          "taker_buy_quote": 990.50086
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 3.823,
          "high": 3.844,
          "low": 3.814,
          "close": 3.827,
          "volume": 340.86,
          "close_time": 1765382399999,
          "quote_volume": 1304.55206,
          "trades": 180,
          "taker_buy_base": 199.07,
          "taker_buy_quote": 761.7418
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 3.818,
          "high": 3.853,
          "low": 3.814,
          "close": 3.853,
          "volume": 290.16,
          "close_time": 1765385999999,
          "quote_volume": 1110.69001,
          "trades": 103,
          "taker_buy_base": 155.51,
          "taker_buy_quote": 595.48486
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 3.856,
          "high": 3.892,
          "low": 3.852,
          "close": 3.889,
          "volume": 622.68,
          "close_time": 1765389599999,
          "quote_volume": 2417.6164,
          "trades": 100,
          "taker_buy_base": 522.15,
          "taker_buy_quote": 2027.16095
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 3.888,
          "high": 3.891,
          "low": 3.763,
          "close": 3.778,
          "volume": 19517.98,
          "close_time": 1765393199999,
          "quote_volume": 75065.89744,
          "trades": 901,
          "taker_buy_base": 7369.58,
          "taker_buy_quote": 28352.20454
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 3.787,
          "high": 3.822,
          "low": 3.757,
          "close": 3.782,
          "volume": 3374.83,
          "close_time": 1765396799999,
          "quote_volume": 12787.12983,
          "trades": 550,
          "taker_buy_base": 1962.47,
          "taker_buy_quote": 7432.7142
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 3.787,
          "high": 3.856,
          "low": 3.744,
          "close": 3.75,
          "volume": 3362.02,
          "close_time": 1765400399999,
          "quote_volume": 12794.42618,
          "trades": 391,
          "taker_buy_base": 1469.44,
          "taker_buy_quote": 5579.25217
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 3.75,
          "high": 3.76,
          "low": 3.692,
          "close": 3.702,
          "volume": 1545.99,
          "close_time": 1765403999999,
          "quote_volume": 5735.19018,
          "trades": 294,
          "taker_buy_base": 435.37,
          "taker_buy_quote": 1616.82118
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 3.703,
          "high": 3.723,
          "low": 3.661,
          "close": 3.715,
          "volume": 2252.77,
          "close_time": 1765407599999,
          "quote_volume": 8328.77642,
          "trades": 260,
          "taker_buy_base": 1609.62,
          "taker_buy_quote": 5946.41175
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 3.709,
          "high": 3.714,
          "low": 3.648,
          "close": 3.65,
          "volume": 1038.6,
          "close_time": 1765411199999,
          "quote_volume": 3835.07054,
          "trades": 263,
          "taker_buy_base": 357.45,
          "taker_buy_quote": 1316.78237
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 3.648,
          "high": 3.692,
          "low": 3.597,
          "close": 3.597,
          "volume": 5046.41,
          "close_time": 1765414799999,
          "quote_volume": 18460.37315,
          "trades": 667,
          "taker_buy_base": 2243.83,
          "taker_buy_quote": 8202.47474
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 3.597,
          "high": 3.609,
          "low": 3.57,
          "close": 3.575,
          "volume": 1761.08,
          "close_time": 1765418399999,
          "quote_volume": 6324.66601,
          "trades": 224,
          "taker_buy_base": 1025.09,
          "taker_buy_quote": 3679.31648
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 3.577,
          "high": 3.581,
          "low": 3.521,
          "close": 3.522,
          "volume": 784.68,
          "close_time": 1765421999999,
          "quote_volume": 2782.70955,
          "trades": 192,
          "taker_buy_base": 506.97,
          "taker_buy_quote": 1797.39579
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 3.522,
          "high": 3.523,
          "low": 3.491,
          "close": 3.499,
          "volume": 585.41,
          "close_time": 1765425599999,
          "quote_volume": 2051.2265,
          "trades": 156,
          "taker_buy_base": 228.15,
          "taker_buy_quote": 799.40823
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 3.499,
          "high": 3.529,
          "low": 3.49,
          "close": 3.516,
          "volume": 2510.31,
          "close_time": 1765429199999,
          "quote_volume": 8802.87568,
          "trades": 267,
          "taker_buy_base": 911.73,
          "taker_buy_quote": 3198.13735
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 3.504,
          "high": 3.517,
          "low": 3.497,
          "close": 3.505,
          "volume": 896.35,
          "close_time": 1765432799999,
          "quote_volume": 3142.58186,
          "trades": 127,
          "taker_buy_base": 619.85,
          "taker_buy_quote": 2173.23267
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 3.501,
          "high": 3.513,
          "low": 3.482,
          "close": 3.485,
          "volume": 1125.9,
          "close_time": 1765436399999,
          "quote_volume": 3935.07075,
          "trades": 178,
          "taker_buy_base": 432.56,
          "taker_buy_quote": 1513.99956
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 3.488,
          "high": 3.505,
          "low": 3.479,
          "close": 3.488,
          "volume": 376.89,
          "close_time": 1765439999999,
          "quote_volume": 1315.15244,
          "trades": 117,
          "taker_buy_base": 221.11,
          "taker_buy_quote": 770.71572
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 3.487,
          "high": 3.487,
          "low": 3.466,
          "close": 3.484,
          "volume": 225.96,
          "close_time": 1765443599999,
          "quote_volume": 785.56651,
          "trades": 81,
          "taker_buy_base": 88.22,
          "taker_buy_quote": 306.59921
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 3.483,
          "high": 3.508,
          "low": 3.483,
          "close": 3.487,
          "volume": 358.78,
          "close_time": 1765447199999,
          "quote_volume": 1254.10725,
          "trades": 105,
          "taker_buy_base": 130.08,
          "taker_buy_quote": 454.27708
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 3.487,
          "high": 3.494,
          "low": 3.479,
          "close": 3.492,
          "volume": 1167.37,
          "close_time": 1765450799999,
          "quote_volume": 4069.62407,
          "trades": 104,
          "taker_buy_base": 154.98,
          "taker_buy_quote": 540.13317
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 3.495,
          "high": 3.529,
          "low": 3.492,
          "close": 3.506,
          "volume": 1346.61,
          "close_time": 1765454399999,
          "quote_volume": 4734.10706,
          "trades": 107,
          "taker_buy_base": 1179.17,
          "taker_buy_quote": 4145.87679
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 3.499,
          "high": 3.522,
          "low": 3.499,
          "close": 3.52,
          "volume": 952.7,
          "close_time": 1765457999999,
          "quote_volume": 3345.65519,
          "trades": 109,
          "taker_buy_base": 363.74,
          "taker_buy_quote": 1276.84089
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 3.519,
          "high": 3.522,
          "low": 3.507,
          "close": 3.51,
          "volume": 418.53,
          "close_time": 1765461599999,
          "quote_volume": 1471.94552,
          "trades": 86,
          "taker_buy_base": 155.33,
          "taker_buy_quote": 546.15994
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 3.511,
          "high": 3.527,
          "low": 3.481,
          "close": 3.496,
          "volume": 2148.29,
          "close_time": 1765465199999,
          "quote_volume": 7520.43082,
          "trades": 283,
          "taker_buy_base": 1449.78,
          "taker_buy_quote": 5072.64629
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 3.491,
          "high": 3.525,
          "low": 3.472,
          "close": 3.477,
          "volume": 804.49,
          "close_time": 1765468799999,
          "quote_volume": 2813.50424,
          "trades": 172,
          "taker_buy_base": 417.95,
          "taker_buy_quote": 1461.64469
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 3.483,
          "high": 3.483,
          "low": 3.448,
          "close": 3.465,
          "volume": 741.34,
          "close_time": 1765472399999,
          "quote_volume": 2564.09172,
          "trades": 119,
          "taker_buy_base": 185.66,
          "taker_buy_quote": 642.9417
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 3.473,
          "high": 3.514,
          "low": 3.471,
          "close": 3.501,
          "volume": 1134.95,
          "close_time": 1765475999999,
          "quote_volume": 3971.70664,
          "trades": 98,
          "taker_buy_base": 1035.46,
          "taker_buy_quote": 3623.86001
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 3.506,
          "high": 3.566,
          "low": 3.505,
          "close": 3.527,
          "volume": 2218.85,
          "close_time": 1765479599999,
          "quote_volume": 7838.58134,
          "trades": 126,
          "taker_buy_base": 1957.88,
          "taker_buy_quote": 6917.70664
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 3.531,
          "high": 3.587,
          "low": 3.524,
          "close": 3.543,
          "volume": 3457.84,
          "close_time": 1765483199999,
          "quote_volume": 12305.12079,
          "trades": 191,
          "taker_buy_base": 1851.98,
          "taker_buy_quote": 6593.00201
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 3.556,
          "high": 3.594,
          "low": 3.556,
          "close": 3.592,
          "volume": 1702.32,
          "close_time": 1765486799999,
          "quote_volume": 6083.84305,
          "trades": 159,
          "taker_buy_base": 1138.82,
          "taker_buy_quote": 4067.6233
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 3.597,
          "high": 3.657,
          "low": 3.592,
          "close": 3.632,
          "volume": 3345.53,
          "close_time": 1765490399999,
          "quote_volume": 12133.84441,
          "trades": 331,
          "taker_buy_base": 2421.01,
          "taker_buy_quote": 8781.04331
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 3.63,
          "high": 3.636,
          "low": 3.578,
          "close": 3.607,
          "volume": 661.5,
          "close_time": 1765493999999,
          "quote_volume": 2390.90967,
          "trades": 144,
          "taker_buy_base": 222.31,
          "taker_buy_quote": 802.19052
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 3.61,
          "high": 3.628,
          "low": 3.609,
          "close": 3.617,
          "volume": 650.16,
          "close_time": 1765497599999,
          "quote_volume": 2353.15441,
          "trades": 104,
          "taker_buy_base": 511.74,
          "taker_buy_quote": 1852.33108
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 3.619,
          "high": 3.619,
          "low": 3.529,
          "close": 3.533,
          "volume": 1581.2,
          "close_time": 1765501199999,
          "quote_volume": 5659.38695,
          "trades": 270,
          "taker_buy_base": 742.71,
          "taker_buy_quote": 2656.38974
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 3.539,
          "high": 3.575,
          "low": 3.539,
          "close": 3.555,
          "volume": 696.32,
          "close_time": 1765504799999,
          "quote_volume": 2481.27776,
          "trades": 205,
          "taker_buy_base": 229.69,
          "taker_buy_quote": 818.12073
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 3.556,
          "high": 3.579,
          "low": 3.549,
          "close": 3.565,
          "volume": 330.75,
          "close_time": 1765508399999,
          "quote_volume": 1180.50861,
          "trades": 101,
          "taker_buy_base": 37.8,
          "taker_buy_quote": 134.72884
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 3.562,
          "high": 3.563,
          "low": 3.545,
          "close": 3.554,
          "volume": 193.84,
          "close_time": 1765511999999,
          "quote_volume": 688.46192,
          "trades": 60,
          "taker_buy_base": 109.0,
          "taker_buy_quote": 387.0086
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 3.56,
          "high": 3.563,
          "low": 3.55,
          "close": 3.555,
          "volume": 941.09,
          "close_time": 1765515599999,
          "quote_volume": 3344.93579,
          "trades": 71,
          "taker_buy_base": 679.51,
          "taker_buy_quote": 2415.23999
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 3.556,
          "high": 3.576,
          "low": 3.551,
          "close": 3.576,
          "volume": 203.21,
          "close_time": 1765519199999,
          "quote_volume": 724.2179,
          "trades": 68,
          "taker_buy_base": 40.85,
          "taker_buy_quote": 145.46925
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 3.579,
          "high": 3.589,
          "low": 3.559,
          "close": 3.562,
          "volume": 1141.51,
          "close_time": 1765522799999,
          "quote_volume": 4083.76522,
          "trades": 120,
          "taker_buy_base": 171.14,
          "taker_buy_quote": 611.23786
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 3.56,
          "high": 3.575,
          "low": 3.529,
          "close": 3.533,
          "volume": 6044.22,
          "close_time": 1765526399999,
          "quote_volume": 21477.55046,
          "trades": 369,
          "taker_buy_base": 2346.1,
          "taker_buy_quote": 8320.95746
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 3.535,
          "high": 3.549,
          "low": 3.526,
          "close": 3.542,
          "volume": 545.8,
          "close_time": 1765529999999,
          "quote_volume": 1932.18354,
          "trades": 187,
          "taker_buy_base": 231.75,
          "taker_buy_quote": 819.58596
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 3.544,
          "high": 3.567,
          "low": 3.537,
          "close": 3.567,
          "volume": 696.84,
          "close_time": 1765533599999,
          "quote_volume": 2477.85951,
          "trades": 186,
          "taker_buy_base": 441.16,
          "taker_buy_quote": 1569.47724
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 3.566,
          "high": 3.566,
          "low": 3.544,
          "close": 3.551,
          "volume": 414.15,
          "close_time": 1765537199999,
          "quote_volume": 1469.64485,
          "trades": 69,
          "taker_buy_base": 134.37,
          "taker_buy_quote": 476.72842
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 3.548,
          "high": 3.55,
          "low": 3.528,
          "close": 3.528,
          "volume": 335.29,
          "close_time": 1765540799999,
          "quote_volume": 1188.25879,
          "trades": 74,
          "taker_buy_base": 233.07,
          "taker_buy_quote": 826.23219
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 3.522,
          "high": 3.532,
          "low": 3.519,
          "close": 3.532,
          "volume": 492.64,
          "close_time": 1765544399999,
          "quote_volume": 1737.49721,
          "trades": 90,
          "taker_buy_base": 337.05,
          "taker_buy_quote": 1189.68387
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 3.528,
          "high": 3.531,
          "low": 3.509,
          "close": 3.509,
          "volume": 107.87,
          "close_time": 1765547999999,
          "quote_volume": 378.88055,
          "trades": 9,
          "taker_buy_base": 6.75,
          "taker_buy_quote": 23.8224
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 3.504,
          "high": 3.504,
          "low": 3.474,
          "close": 3.487,
          "volume": 448.96,
          "close_time": 1765551599999,
          "quote_volume": 1567.769,
          "trades": 137,
          "taker_buy_base": 120.97,
          "taker_buy_quote": 422.34864
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 3.477,
          "high": 3.477,
          "low": 3.339,
          "close": 3.355,
          "volume": 2207.13,
          "close_time": 1765555199999,
          "quote_volume": 7542.39871,
          "trades": 522,
          "taker_buy_base": 1321.09,
          "taker_buy_quote": 4511.85696
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 3.341,
          "high": 3.383,
          "low": 3.328,
          "close": 3.35,
          "volume": 2256.36,
          "close_time": 1765558799999,
          "quote_volume": 7570.0277,
          "trades": 481,
          "taker_buy_base": 1154.91,
          "taker_buy_quote": 3877.25517
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 3.356,
          "high": 3.385,
          "low": 3.345,
          "close": 3.354,
          "volume": 1066.69,
          "close_time": 1765562399999,
          "quote_volume": 3590.04909,
          "trades": 155,
          "taker_buy_base": 664.69,
          "taker_buy_quote": 2237.84447
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 3.354,
          "high": 3.373,
          "low": 3.349,
          "close": 3.354,
          "volume": 1487.65,
          "close_time": 1765565999999,
          "quote_volume": 5002.28607,
          "trades": 121,
          "taker_buy_base": 777.99,
          "taker_buy_quote": 2617.55075
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 3.342,
          "high": 3.342,
          "low": 3.306,
          "close": 3.328,
          "volume": 473.21,
          "close_time": 1765569599999,
          "quote_volume": 1571.5336,
          "trades": 115,
          "taker_buy_base": 306.2,
          "taker_buy_quote": 1017.51744
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 3.333,
          "high": 3.333,
          "low": 3.307,
          "close": 3.308,
          "volume": 710.96,
          "close_time": 1765573199999,
          "quote_volume": 2356.47768,
          "trades": 128,
          "taker_buy_base": 294.06,
          "taker_buy_quote": 974.90233
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 3.309,
          "high": 3.315,
          "low": 3.297,
          "close": 3.297,
          "volume": 201.54,
          "close_time": 1765576799999,
          "quote_volume": 666.86385,
          "trades": 81,
          "taker_buy_base": 103.13,
          "taker_buy_quote": 341.25283
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 3.296,
          "high": 3.308,
          "low": 3.282,
          "close": 3.294,
          "volume": 804.48,
          "close_time": 1765580399999,
          "quote_volume": 2647.19115,
          "trades": 76,
          "taker_buy_base": 444.67,
          "taker_buy_quote": 1463.31384
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 3.295,
          "high": 3.311,
          "low": 3.291,
          "close": 3.295,
          "volume": 903.42,
          "close_time": 1765583999999,
          "quote_volume": 2977.10551,
          "trades": 93,
          "taker_buy_base": 184.54,
          "taker_buy_quote": 609.70222
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 3.292,
          "high": 3.304,
          "low": 3.271,
          "close": 3.271,
          "volume": 341.28,
          "close_time": 1765587599999,
          "quote_volume": 1122.24488,
          "trades": 58,
          "taker_buy_base": 180.9,
          "taker_buy_quote": 595.45795
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 3.266,
          "high": 3.273,
          "low": 3.26,
          "close": 3.26,
          "volume": 144.89,
          "close_time": 1765591199999,
          "quote_volume": 473.33073,
          "trades": 38,
          "taker_buy_base": 96.63,
          "taker_buy_quote": 315.67281
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 3.266,
          "high": 3.268,
          "low": 3.237,
          "close": 3.247,
          "volume": 530.93,
          "close_time": 1765594799999,
          "quote_volume": 1723.92217,
          "trades": 56,
          "taker_buy_base": 377.29,
          "taker_buy_quote": 1225.39525
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 3.24,
          "high": 3.258,
          "low": 3.235,
          "close": 3.237,
          "volume": 362.18,
          "close_time": 1765598399999,
          "quote_volume": 1176.81909,
          "trades": 39,
          "taker_buy_base": 297.49,
          "taker_buy_quote": 967.03011
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 3.242,
          "high": 3.272,
          "low": 3.242,
          "close": 3.255,
          "volume": 1990.01,
          "close_time": 1765601999999,
          "quote_volume": 6481.83963,
          "trades": 94,
          "taker_buy_base": 608.39,
          "taker_buy_quote": 1981.25736
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 3.255,
          "high": 3.284,
          "low": 3.226,
          "close": 3.253,
          "volume": 7310.71,
          "close_time": 1765605599999,
          "quote_volume": 23753.69347,
          "trades": 265,
          "taker_buy_base": 3819.65,
          "taker_buy_quote": 12380.28693
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 3.25,
          "high": 3.292,
          "low": 3.245,
          "close": 3.292,
          "volume": 2871.2,
          "close_time": 1765609199999,
          "quote_volume": 9389.47739,
          "trades": 151,
          "taker_buy_base": 1712.27,
          "taker_buy_quote": 5605.41334
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 3.294,
          "high": 3.317,
          "low": 3.284,
          "close": 3.308,
          "volume": 2429.02,
          "close_time": 1765612799999,
          "quote_volume": 8019.35,
          "trades": 172,
          "taker_buy_base": 1672.54,
          "taker_buy_quote": 5523.22222
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 3.308,
          "high": 3.332,
          "low": 3.301,
          "close": 3.329,
          "volume": 1236.56,
          "close_time": 1765616399999,
          "quote_volume": 4102.23466,
          "trades": 98,
          "taker_buy_base": 754.03,
          "taker_buy_quote": 2503.25628
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 3.332,
          "high": 3.362,
          "low": 3.314,
          "close": 3.359,
          "volume": 2650.12,
          "close_time": 1765619999999,
          "quote_volume": 8859.63457,
          "trades": 162,
          "taker_buy_base": 2093.31,
          "taker_buy_quote": 7000.38788
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 3.362,
          "high": 3.375,
          "low": 3.345,
          "close": 3.357,
          "volume": 2397.8,
          "close_time": 1765623599999,
          "quote_volume": 8064.06211,
          "trades": 185,
          "taker_buy_base": 1255.7,
          "taker_buy_quote": 4223.38405
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 3.347,
          "high": 3.372,
          "low": 3.325,
          "close": 3.328,
          "volume": 2257.81,
          "close_time": 1765627199999,
          "quote_volume": 7560.38398,
          "trades": 160,
          "taker_buy_base": 614.47,
          "taker_buy_quote": 2058.88933
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 3.324,
          "high": 3.329,
          "low": 3.309,
          "close": 3.319,
          "volume": 184.28,
          "close_time": 1765630799999,
          "quote_volume": 611.88816,
          "trades": 44,
          "taker_buy_base": 79.23,
          "taker_buy_quote": 263.03788
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 3.321,
          "high": 3.338,
          "low": 3.295,
          "close": 3.301,
          "volume": 1182.79,
          "close_time": 1765634399999,
          "quote_volume": 3920.74657,
          "trades": 129,
          "taker_buy_base": 497.44,
          "taker_buy_quote": 1648.10324
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 3.303,
          "high": 3.311,
          "low": 3.288,
          "close": 3.301,
          "volume": 536.69,
          "close_time": 1765637999999,
          "quote_volume": 1772.25728,
          "trades": 58,
          "taker_buy_base": 97.11,
          "taker_buy_quote": 320.24695
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 3.301,
          "high": 3.313,
          "low": 3.295,
          "close": 3.303,
          "volume": 154.07,
          "close_time": 1765641599999,
          "quote_volume": 509.51919,
          "trades": 39,
          "taker_buy_base": 123.73,
          "taker_buy_quote": 409.08603
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 3.304,
          "high": 3.304,
          "low": 3.286,
          "close": 3.287,
          "volume": 146.82,
          "close_time": 1765645199999,
          "quote_volume": 483.03761,
          "trades": 38,
          "taker_buy_base": 61.31,
          "taker_buy_quote": 201.75467
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 3.282,
          "high": 3.298,
          "low": 3.275,
          "close": 3.294,
          "volume": 1156.81,
          "close_time": 1765648799999,
          "quote_volume": 3803.84476,
          "trades": 107,
          "taker_buy_base": 660.97,
          "taker_buy_quote": 2174.3698
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 3.293,
          "high": 3.296,
          "low": 3.29,
          "close": 3.293,
          "volume": 95.34,
          "close_time": 1765652399999,
          "quote_volume": 314.05927,
          "trades": 24,
          "taker_buy_base": 11.64,
          "taker_buy_quote": 38.31897
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 3.283,
          "high": 3.286,
          "low": 3.276,
          "close": 3.276,
          "volume": 101.33,
          "close_time": 1765655999999,
          "quote_volume": 332.32711,
          "trades": 14,
          "taker_buy_base": 41.0,
          "taker_buy_quote": 134.47754
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 3.27,
          "high": 3.27,
          "low": 3.256,
          "close": 3.256,
          "volume": 276.31,
          "close_time": 1765659599999,
          "quote_volume": 901.94537,
          "trades": 42,
          "taker_buy_base": 100.53,
          "taker_buy_quote": 327.86586
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 3.247,
          "high": 3.263,
          "low": 3.239,
          "close": 3.262,
          "volume": 330.36,
          "close_time": 1765663199999,
          "quote_volume": 1073.64032,
          "trades": 47,
          "taker_buy_base": 205.98,
          "taker_buy_quote": 669.33805
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 3.257,
          "high": 3.257,
          "low": 3.245,
          "close": 3.246,
          "volume": 71.37,
          "close_time": 1765666799999,
          "quote_volume": 232.19858,
          "trades": 22,
          "taker_buy_base": 17.26,
          "taker_buy_quote": 56.08261
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 3.25,
          "high": 3.28,
          "low": 3.245,
          "close": 3.273,
          "volume": 508.95,
          "close_time": 1765670399999,
          "quote_volume": 1664.1923,
          "trades": 59,
          "taker_buy_base": 221.41,
          "taker_buy_quote": 722.56949
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 3.272,
          "high": 3.272,
          "low": 3.256,
          "close": 3.264,
          "volume": 372.77,
          "close_time": 1765673999999,
          "quote_volume": 1216.60244,
          "trades": 44,
          "taker_buy_base": 133.37,
          "taker_buy_quote": 435.24198
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 3.265,
          "high": 3.269,
          "low": 3.247,
          "close": 3.249,
          "volume": 362.0,
          "close_time": 1765677599999,
          "quote_volume": 1180.22835,
          "trades": 51,
          "taker_buy_base": 186.36,
          "taker_buy_quote": 608.61286
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 3.249,
          "high": 3.259,
          "low": 3.246,
          "close": 3.251,
          "volume": 399.85,
          "close_time": 1765681199999,
          "quote_volume": 1300.01273,
          "trades": 58,
          "taker_buy_base": 144.53,
          "taker_buy_quote": 469.84122
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 3.245,
          "high": 3.307,
          "low": 3.228,
          "close": 3.231,
          "volume": 1750.65,
          "close_time": 1765684799999,
          "quote_volume": 5709.71693,
          "trades": 190,
          "taker_buy_base": 690.25,
          "taker_buy_quote": 2258.87376
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 3.224,
          "high": 3.229,
          "low": 3.209,
          "close": 3.225,
          "volume": 743.53,
          "close_time": 1765688399999,
          "quote_volume": 2392.67001,
          "trades": 73,
          "taker_buy_base": 398.19,
          "taker_buy_quote": 1281.14719
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 3.222,
          "high": 3.222,
          "low": 3.206,
          "close": 3.206,
          "volume": 23.62,
          "close_time": 1765691999999,
          "quote_volume": 75.92655,
          "trades": 8,
          "taker_buy_base": 15.72,
          "taker_buy_quote": 50.48451
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 3.204,
          "high": 3.215,
          "low": 3.197,
          "close": 3.208,
          "volume": 39.86,
          "close_time": 1765695599999,
          "quote_volume": 127.7923,
          "trades": 7,
          "taker_buy_base": 5.05,
          "taker_buy_quote": 16.17275
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 3.208,
          "high": 3.25,
          "low": 3.208,
          "close": 3.25,
          "volume": 961.57,
          "close_time": 1765699199999,
          "quote_volume": 3112.73154,
          "trades": 65,
          "taker_buy_base": 752.68,
          "taker_buy_quote": 2435.54113
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 3.251,
          "high": 3.268,
          "low": 3.237,
          "close": 3.259,
          "volume": 966.7,
          "close_time": 1765702799999,
          "quote_volume": 3145.06314,
          "trades": 69,
          "taker_buy_base": 598.83,
          "taker_buy_quote": 1948.14014
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 3.262,
          "high": 3.317,
          "low": 3.262,
          "close": 3.303,
          "volume": 6020.92,
          "close_time": 1765706399999,
          "quote_volume": 19857.36068,
          "trades": 235,
          "taker_buy_base": 3600.44,
          "taker_buy_quote": 11877.61192
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 3.311,
          "high": 3.319,
          "low": 3.276,
          "close": 3.276,
          "volume": 1902.24,
          "close_time": 1765709999999,
          "quote_volume": 6282.69706,
          "trades": 92,
          "taker_buy_base": 1080.02,
          "taker_buy_quote": 3567.96286
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 3.269,
          "high": 3.279,
          "low": 3.249,
          "close": 3.272,
          "volume": 351.13,
          "close_time": 1765713599999,
          "quote_volume": 1146.04903,
          "trades": 90,
          "taker_buy_base": 195.04,
          "taker_buy_quote": 636.29691
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 3.263,
          "high": 3.267,
          "low": 3.252,
          "close": 3.264,
          "volume": 155.18,
          "close_time": 1765717199999,
          "quote_volume": 506.19231,
          "trades": 34,
          "taker_buy_base": 54.51,
          "taker_buy_quote": 177.74336
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 3.266,
          "high": 3.266,
          "low": 3.255,
          "close": 3.257,
          "volume": 110.34,
          "close_time": 1765720799999,
          "quote_volume": 359.44773,
          "trades": 21,
          "taker_buy_base": 76.72,
          "taker_buy_quote": 249.80601
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 3.257,
          "high": 3.257,
          "low": 3.215,
          "close": 3.222,
          "volume": 253.02,
          "close_time": 1765724399999,
          "quote_volume": 818.75437,
          "trades": 53,
          "taker_buy_base": 85.9,
          "taker_buy_quote": 277.18335
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 3.222,
          "high": 3.242,
          "low": 3.222,
          "close": 3.242,
          "volume": 364.61,
          "close_time": 1765727999999,
          "quote_volume": 1178.86157,
          "trades": 41,
          "taker_buy_base": 227.94,
          "taker_buy_quote": 737.06555
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 3.237,
          "high": 3.277,
          "low": 3.237,
          "close": 3.262,
          "volume": 1118.49,
          "close_time": 1765731599999,
          "quote_volume": 3645.81075,
          "trades": 75,
          "taker_buy_base": 782.44,
          "taker_buy_quote": 2547.48082
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 3.257,
          "high": 3.26,
          "low": 3.228,
          "close": 3.228,
          "volume": 215.7,
          "close_time": 1765735199999,
          "quote_volume": 701.57534,
          "trades": 22,
          "taker_buy_base": 49.32,
          "taker_buy_quote": 160.45479
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 3.226,
          "high": 3.249,
          "low": 3.226,
          "close": 3.249,
          "volume": 127.0,
          "close_time": 1765738799999,
          "quote_volume": 411.63941,
          "trades": 31,
          "taker_buy_base": 85.51,
          "taker_buy_quote": 277.08872
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 3.247,
          "high": 3.247,
          "low": 3.226,
          "close": 3.235,
          "volume": 1137.82,
          "close_time": 1765742399999,
          "quote_volume": 3680.90814,
          "trades": 133,
          "taker_buy_base": 601.56,
          "taker_buy_quote": 1946.90974
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 3.226,
          "high": 3.241,
          "low": 3.222,
          "close": 3.234,
          "volume": 321.31,
          "close_time": 1765745999999,
          "quote_volume": 1039.77353,
          "trades": 33,
          "taker_buy_base": 197.75,
          "taker_buy_quote": 640.37457
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 3.222,
          "high": 3.233,
          "low": 3.216,
          "close": 3.23,
          "volume": 143.0,
          "close_time": 1765749599999,
          "quote_volume": 461.72584,
          "trades": 29,
          "taker_buy_base": 62.59,
          "taker_buy_quote": 202.20266
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 3.242,
          "high": 3.247,
          "low": 3.208,
          "close": 3.229,
          "volume": 757.45,
          "close_time": 1765753199999,
          "quote_volume": 2443.55429,
          "trades": 40,
          "taker_buy_base": 533.78,
          "taker_buy_quote": 1724.66878
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 3.231,
          "high": 3.24,
          "low": 3.2,
          "close": 3.227,
          "volume": 1094.24,
          "close_time": 1765756799999,
          "quote_volume": 3533.70389,
          "trades": 87,
          "taker_buy_base": 783.22,
          "taker_buy_quote": 2531.01492
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 3.236,
          "high": 3.243,
          "low": 3.22,
          "close": 3.243,
          "volume": 486.24,
          "close_time": 1765760399999,
          "quote_volume": 1574.16745,
          "trades": 52,
          "taker_buy_base": 25.34,
          "taker_buy_quote": 82.12701
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 3.243,
          "high": 3.309,
          "low": 3.243,
          "close": 3.293,
          "volume": 2141.22,
          "close_time": 1765763999999,
          "quote_volume": 7018.32328,
          "trades": 92,
          "taker_buy_base": 1936.91,
          "taker_buy_quote": 6346.51556
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 3.284,
          "high": 3.309,
          "low": 3.276,
          "close": 3.276,
          "volume": 261.64,
          "close_time": 1765767599999,
          "quote_volume": 860.95981,
          "trades": 47,
          "taker_buy_base": 91.49,
          "taker_buy_quote": 301.63103
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 3.269,
          "high": 3.271,
          "low": 3.253,
          "close": 3.253,
          "volume": 428.59,
          "close_time": 1765771199999,
          "quote_volume": 1397.26536,
          "trades": 66,
          "taker_buy_base": 213.25,
          "taker_buy_quote": 694.92022
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 3.252,
          "high": 3.279,
          "low": 3.252,
          "close": 3.275,
          "volume": 571.11,
          "close_time": 1765774799999,
          "quote_volume": 1870.34643,
          "trades": 44,
          "taker_buy_base": 432.21,
          "taker_buy_quote": 1415.74518
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 3.28,
          "high": 3.303,
          "low": 3.28,
          "close": 3.299,
          "volume": 819.94,
          "close_time": 1765778399999,
          "quote_volume": 2702.26837,
          "trades": 54,
          "taker_buy_base": 495.23,
          "taker_buy_quote": 1631.72411
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 3.294,
          "high": 3.343,
          "low": 3.29,
          "close": 3.323,
          "volume": 4548.38,
          "close_time": 1765781999999,
          "quote_volume": 15122.80843,
          "trades": 169,
          "taker_buy_base": 3018.22,
          "taker_buy_quote": 10023.38606
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 3.323,
          "high": 3.345,
          "low": 3.313,
          "close": 3.316,
          "volume": 1535.37,
          "close_time": 1765785599999,
          "quote_volume": 5110.19924,
          "trades": 150,
          "taker_buy_base": 802.86,
          "taker_buy_quote": 2672.27387
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 3.317,
          "high": 3.382,
          "low": 3.296,
          "close": 3.297,
          "volume": 11065.07,
          "close_time": 1765789199999,
          "quote_volume": 36997.0791,
          "trades": 373,
          "taker_buy_base": 5660.86,
          "taker_buy_quote": 18934.10242
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 3.294,
          "high": 3.393,
          "low": 3.294,
          "close": 3.341,
          "volume": 8828.16,
          "close_time": 1765792799999,
          "quote_volume": 29571.06835,
          "trades": 359,
          "taker_buy_base": 4409.17,
          "taker_buy_quote": 14758.7681
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 3.344,
          "high": 3.352,
          "low": 3.307,
          "close": 3.318,
          "volume": 5207.28,
          "close_time": 1765796399999,
          "quote_volume": 17344.36972,
          "trades": 183,
          "taker_buy_base": 1370.21,
          "taker_buy_quote": 4555.10247
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 3.308,
          "high": 3.317,
          "low": 3.295,
          "close": 3.315,
          "volume": 660.39,
          "close_time": 1765799999999,
          "quote_volume": 2187.33521,
          "trades": 37,
          "taker_buy_base": 629.09,
          "taker_buy_quote": 2083.57953
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 3.295,
          "high": 3.306,
          "low": 3.285,
          "close": 3.297,
          "volume": 899.35,
          "close_time": 1765803599999,
          "quote_volume": 2963.17951,
          "trades": 76,
          "taker_buy_base": 407.03,
          "taker_buy_quote": 1342.69591
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 3.289,
          "high": 3.289,
          "low": 3.245,
          "close": 3.245,
          "volume": 1008.15,
          "close_time": 1765807199999,
          "quote_volume": 3295.69607,
          "trades": 65,
          "taker_buy_base": 890.45,
          "taker_buy_quote": 2912.06332
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 3.246,
          "high": 3.258,
          "low": 3.196,
          "close": 3.221,
          "volume": 1264.68,
          "close_time": 1765810799999,
          "quote_volume": 4082.17842,
          "trades": 177,
          "taker_buy_base": 741.26,
          "taker_buy_quote": 2390.65519
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 3.213,
          "high": 3.217,
          "low": 3.143,
          "close": 3.147,
          "volume": 3984.67,
          "close_time": 1765814399999,
          "quote_volume": 12649.98236,
          "trades": 407,
          "taker_buy_base": 1955.45,
          "taker_buy_quote": 6208.91468
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 3.139,
          "high": 3.156,
          "low": 3.102,
          "close": 3.118,
          "volume": 1245.32,
          "close_time": 1765817999999,
          "quote_volume": 3900.1547,
          "trades": 148,
          "taker_buy_base": 805.25,
          "taker_buy_quote": 2520.28009
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 3.12,
          "high": 3.12,
          "low": 3.077,
          "close": 3.082,
          "volume": 693.35,
          "close_time": 1765821599999,
          "quote_volume": 2148.66304,
          "trades": 110,
          "taker_buy_base": 140.76,
          "taker_buy_quote": 435.24843
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 3.077,
          "high": 3.114,
          "low": 3.057,
          "close": 3.113,
          "volume": 1465.23,
          "close_time": 1765825199999,
          "quote_volume": 4526.78572,
          "trades": 142,
          "taker_buy_base": 794.56,
          "taker_buy_quote": 2457.35378
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 3.12,
          "high": 3.142,
          "low": 3.118,
          "close": 3.125,
          "volume": 1068.55,
          "close_time": 1765828799999,
          "quote_volume": 3342.83371,
          "trades": 81,
          "taker_buy_base": 822.99,
          "taker_buy_quote": 2574.56371
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 3.114,
          "high": 3.117,
          "low": 3.083,
          "close": 3.09,
          "volume": 347.69,
          "close_time": 1765832399999,
          "quote_volume": 1075.10552,
          "trades": 52,
          "taker_buy_base": 243.25,
          "taker_buy_quote": 752.00045
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 3.09,
          "high": 3.124,
          "low": 3.083,
          "close": 3.124,
          "volume": 2283.45,
          "close_time": 1765835999999,
          "quote_volume": 7098.93444,
          "trades": 117,
          "taker_buy_base": 1505.16,
          "taker_buy_quote": 4679.5094
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 3.127,
          "high": 3.164,
          "low": 3.127,
          "close": 3.164,
          "volume": 4431.14,
          "close_time": 1765839599999,
          "quote_volume": 13947.46066,
          "trades": 128,
          "taker_buy_base": 3499.25,
          "taker_buy_quote": 11020.11616
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 3.168,
          "high": 3.183,
          "low": 3.151,
          "close": 3.153,
          "volume": 466.64,
          "close_time": 1765843199999,
          "quote_volume": 1483.45305,
          "trades": 40,
          "taker_buy_base": 408.82,
          "taker_buy_quote": 1300.41359
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 3.142,
          "high": 3.147,
          "low": 3.126,
          "close": 3.126,
          "volume": 1181.67,
          "close_time": 1765846799999,
          "quote_volume": 3708.8334,
          "trades": 67,
          "taker_buy_base": 788.69,
          "taker_buy_quote": 2475.45338
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 3.121,
          "high": 3.127,
          "low": 3.108,
          "close": 3.117,
          "volume": 754.39,
          "close_time": 1765850399999,
          "quote_volume": 2351.43667,
          "trades": 81,
          "taker_buy_base": 512.71,
          "taker_buy_quote": 1597.954
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 3.116,
          "high": 3.154,
          "low": 3.116,
          "close": 3.142,
          "volume": 1303.09,
          "close_time": 1765853999999,
          "quote_volume": 4095.28115,
          "trades": 118,
          "taker_buy_base": 978.99,
          "taker_buy_quote": 3077.88452
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 3.153,
          "high": 3.167,
          "low": 3.147,
          "close": 3.162,
          "volume": 1466.41,
          "close_time": 1765857599999,
          "quote_volume": 4633.26479,
          "trades": 80,
          "taker_buy_base": 1302.69,
          "taker_buy_quote": 4116.0076
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 3.148,
          "high": 3.158,
          "low": 3.114,
          "close": 3.145,
          "volume": 895.34,
          "close_time": 1765861199999,
          "quote_volume": 2816.28715,
          "trades": 59,
          "taker_buy_base": 511.53,
          "taker_buy_quote": 1609.2088
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 3.146,
          "high": 3.175,
          "low": 3.146,
          "close": 3.175,
          "volume": 1207.26,
          "close_time": 1765864799999,
          "quote_volume": 3814.59978,
          "trades": 74,
          "taker_buy_base": 1036.5,
          "taker_buy_quote": 3274.30656
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 3.171,
          "high": 3.193,
          "low": 3.169,
          "close": 3.193,
          "volume": 605.58,
          "close_time": 1765868399999,
          "quote_volume": 1928.43396,
          "trades": 36,
          "taker_buy_base": 441.95,
          "taker_buy_quote": 1408.43939
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 3.19,
          "high": 3.19,
          "low": 3.141,
          "close": 3.151,
          "volume": 525.89,
          "close_time": 1765871999999,
          "quote_volume": 1660.6208,
          "trades": 62,
          "taker_buy_base": 197.96,
          "taker_buy_quote": 624.38693
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 3.149,
          "high": 3.161,
          "low": 3.143,
          "close": 3.155,
          "volume": 316.7,
          "close_time": 1765875599999,
          "quote_volume": 999.11919,
          "trades": 47,
          "taker_buy_base": 179.42,
          "taker_buy_quote": 566.06613
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 3.161,
          "high": 3.191,
          "low": 3.157,
          "close": 3.177,
          "volume": 824.98,
          "close_time": 1765879199999,
          "quote_volume": 2616.60812,
          "trades": 59,
          "taker_buy_base": 613.0,
          "taker_buy_quote": 1944.24575
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 3.176,
          "high": 3.229,
          "low": 3.176,
          "close": 3.205,
          "volume": 2279.88,
          "close_time": 1765882799999,
          "quote_volume": 7298.47432,
          "trades": 137,
          "taker_buy_base": 1602.81,
          "taker_buy_quote": 5125.52585
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 3.207,
          "high": 3.209,
          "low": 3.195,
          "close": 3.209,
          "volume": 485.75,
          "close_time": 1765886399999,
          "quote_volume": 1556.86642,
          "trades": 41,
          "taker_buy_base": 343.31,
          "taker_buy_quote": 1100.65499
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 3.212,
          "high": 3.227,
          "low": 3.208,
          "close": 3.211,
          "volume": 417.35,
          "close_time": 1765889999999,
          "quote_volume": 1344.97002,
          "trades": 46,
          "taker_buy_base": 320.68,
          "taker_buy_quote": 1034.13401
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 3.194,
          "high": 3.229,
          "low": 3.175,
          "close": 3.186,
          "volume": 1925.98,
          "close_time": 1765893599999,
          "quote_volume": 6178.43207,
          "trades": 119,
          "taker_buy_base": 1198.24,
          "taker_buy_quote": 3846.4608
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 3.163,
          "high": 3.211,
          "low": 3.157,
          "close": 3.174,
          "volume": 1386.27,
          "close_time": 1765897199999,
          "quote_volume": 4422.99853,
          "trades": 95,
          "taker_buy_base": 1143.22,
          "taker_buy_quote": 3649.08736
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 3.173,
          "high": 3.219,
          "low": 3.173,
          "close": 3.214,
          "volume": 1261.71,
          "close_time": 1765900799999,
          "quote_volume": 4032.16372,
          "trades": 67,
          "taker_buy_base": 1077.73,
          "taker_buy_quote": 3445.10299
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 3.214,
          "high": 3.214,
          "low": 3.18,
          "close": 3.182,
          "volume": 319.76,
          "close_time": 1765904399999,
          "quote_volume": 1022.01183,
          "trades": 57,
          "taker_buy_base": 138.3,
          "taker_buy_quote": 441.59805
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 3.187,
          "high": 3.187,
          "low": 3.141,
          "close": 3.147,
          "volume": 354.75,
          "close_time": 1765907999999,
          "quote_volume": 1120.50459,
          "trades": 33,
          "taker_buy_base": 46.01,
          "taker_buy_quote": 145.81269
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 3.148,
          "high": 3.175,
          "low": 3.142,
          "close": 3.169,
          "volume": 615.58,
          "close_time": 1765911599999,
          "quote_volume": 1945.50814,
          "trades": 52,
          "taker_buy_base": 476.08,
          "taker_buy_quote": 1504.43117
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 3.153,
          "high": 3.153,
          "low": 3.112,
          "close": 3.123,
          "volume": 169.5,
          "close_time": 1765915199999,
          "quote_volume": 529.31706,
          "trades": 52,
          "taker_buy_base": 48.23,
          "taker_buy_quote": 150.69956
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 3.131,
          "high": 3.142,
          "low": 3.118,
          "close": 3.14,
          "volume": 119.07,
          "close_time": 1765918799999,
          "quote_volume": 372.67646,
          "trades": 33,
          "taker_buy_base": 74.56,
          "taker_buy_quote": 233.25265
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 3.139,
          "high": 3.168,
          "low": 3.139,
          "close": 3.168,
          "volume": 1168.91,
          "close_time": 1765922399999,
          "quote_volume": 3684.91683,
          "trades": 57,
          "taker_buy_base": 1050.16,
          "taker_buy_quote": 3310.52512
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 3.17,
          "high": 3.204,
          "low": 3.158,
          "close": 3.183,
          "volume": 3421.83,
          "close_time": 1765925999999,
          "quote_volume": 10903.59063,
          "trades": 161,
          "taker_buy_base": 963.78,
          "taker_buy_quote": 3069.07403
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 3.183,
          "high": 3.22,
          "low": 3.176,
          "close": 3.218,
          "volume": 1641.66,
          "close_time": 1765929599999,
          "quote_volume": 5252.40649,
          "trades": 228,
          "taker_buy_base": 1211.24,
          "taker_buy_quote": 3876.11068
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 3.214,
          "high": 3.223,
          "low": 3.199,
          "close": 3.222,
          "volume": 2004.55,
          "close_time": 1765933199999,
          "quote_volume": 6439.63003,
          "trades": 163,
          "taker_buy_base": 1126.21,
          "taker_buy_quote": 3622.73192
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 3.22,
          "high": 3.252,
          "low": 3.22,
          "close": 3.24,
          "volume": 2004.11,
          "close_time": 1765936799999,
          "quote_volume": 6476.35104,
          "trades": 174,
          "taker_buy_base": 1352.48,
          "taker_buy_quote": 4369.76214
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 3.244,
          "high": 3.244,
          "low": 3.222,
          "close": 3.235,
          "volume": 445.92,
          "close_time": 1765940399999,
          "quote_volume": 1441.61479,
          "trades": 112,
          "taker_buy_base": 285.69,
          "taker_buy_quote": 923.66333
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 3.232,
          "high": 3.234,
          "low": 3.191,
          "close": 3.2,
          "volume": 880.25,
          "close_time": 1765943999999,
          "quote_volume": 2823.64496,
          "trades": 85,
          "taker_buy_base": 148.27,
          "taker_buy_quote": 475.2436
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 3.207,
          "high": 3.21,
          "low": 3.162,
          "close": 3.165,
          "volume": 581.17,
          "close_time": 1765947599999,
          "quote_volume": 1853.6783,
          "trades": 142,
          "taker_buy_base": 316.96,
          "taker_buy_quote": 1011.02823
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 3.16,
          "high": 3.183,
          "low": 3.152,
          "close": 3.168,
          "volume": 489.54,
          "close_time": 1765951199999,
          "quote_volume": 1551.28683,
          "trades": 111,
          "taker_buy_base": 248.52,
          "taker_buy_quote": 788.5278
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 3.166,
          "high": 3.189,
          "low": 3.166,
          "close": 3.181,
          "volume": 505.21,
          "close_time": 1765954799999,
          "quote_volume": 1607.84346,
          "trades": 85,
          "taker_buy_base": 128.86,
          "taker_buy_quote": 410.31079
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 3.183,
          "high": 3.183,
          "low": 3.144,
          "close": 3.164,
          "volume": 2684.45,
          "close_time": 1765958399999,
          "quote_volume": 8492.457,
          "trades": 172,
          "taker_buy_base": 869.77,
          "taker_buy_quote": 2745.14013
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 3.158,
          "high": 3.159,
          "low": 3.131,
          "close": 3.141,
          "volume": 285.22,
          "close_time": 1765961999999,
          "quote_volume": 896.78393,
          "trades": 70,
          "taker_buy_base": 225.16,
          "taker_buy_quote": 707.94012
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 3.135,
          "high": 3.136,
          "low": 3.121,
          "close": 3.126,
          "volume": 137.62,
          "close_time": 1765965599999,
          "quote_volume": 430.88509,
          "trades": 38,
          "taker_buy_base": 57.57,
          "taker_buy_quote": 180.19794
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 3.126,
          "high": 3.135,
          "low": 3.112,
          "close": 3.114,
          "volume": 332.86,
          "close_time": 1765969199999,
          "quote_volume": 1039.77018,
          "trades": 109,
          "taker_buy_base": 132.49,
          "taker_buy_quote": 413.63034
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 3.115,
          "high": 3.149,
          "low": 3.112,
          "close": 3.144,
          "volume": 250.29,
          "close_time": 1765972799999,
          "quote_volume": 785.11848,
          "trades": 112,
          "taker_buy_base": 93.17,
          "taker_buy_quote": 291.92168
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 3.151,
          "high": 3.16,
          "low": 3.145,
          "close": 3.159,
          "volume": 514.37,
          "close_time": 1765976399999,
          "quote_volume": 1622.02209,
          "trades": 68,
          "taker_buy_base": 405.85,
          "taker_buy_quote": 1280.09129
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 3.15,
          "high": 3.181,
          "low": 3.139,
          "close": 3.169,
          "volume": 1296.79,
          "close_time": 1765979999999,
          "quote_volume": 4103.81521,
          "trades": 133,
          "taker_buy_base": 900.85,
          "taker_buy_quote": 2850.5118
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 3.17,
          "high": 3.214,
          "low": 3.11,
          "close": 3.21,
          "volume": 3499.45,
          "close_time": 1765983599999,
          "quote_volume": 11070.24656,
          "trades": 306,
          "taker_buy_base": 2429.71,
          "taker_buy_quote": 7668.94192
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 3.216,
          "high": 3.233,
          "low": 3.115,
          "close": 3.115,
          "volume": 2165.6,
          "close_time": 1765987199999,
          "quote_volume": 6917.24698,
          "trades": 402,
          "taker_buy_base": 1187.33,
          "taker_buy_quote": 3786.5943
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 3.106,
          "high": 3.136,
          "low": 3.054,
          "close": 3.097,
          "volume": 3030.8,
          "close_time": 1765990799999,
          "quote_volume": 9390.07534,
          "trades": 307,
          "taker_buy_base": 1311.23,
          "taker_buy_quote": 4055.77537
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 3.097,
          "high": 3.111,
          "low": 3.063,
          "close": 3.067,
          "volume": 1586.83,
          "close_time": 1765994399999,
          "quote_volume": 4901.00276,
          "trades": 89,
          "taker_buy_base": 1306.13,
          "taker_buy_quote": 4032.15656
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 3.063,
          "high": 3.078,
          "low": 3.016,
          "close": 3.023,
          "volume": 514.63,
          "close_time": 1765997999999,
          "quote_volume": 1573.48099,
          "trades": 68,
          "taker_buy_base": 153.22,
          "taker_buy_quote": 467.84753
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 3.025,
          "high": 3.054,
          "low": 3.0,
          "close": 3.053,
          "volume": 2463.65,
          "close_time": 1766001599999,
          "quote_volume": 7437.23613,
          "trades": 251,
          "taker_buy_base": 806.77,
          "taker_buy_quote": 2445.68266
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 3.054,
          "high": 3.061,
          "low": 3.038,
          "close": 3.038,
          "volume": 816.33,
          "close_time": 1766005199999,
          "quote_volume": 2492.59342,
          "trades": 99,
          "taker_buy_base": 584.18,
          "taker_buy_quote": 1784.16012
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 3.039,
          "high": 3.047,
          "low": 3.025,
          "close": 3.036,
          "volume": 116.32,
          "close_time": 1766008799999,
          "quote_volume": 353.32345,
          "trades": 35,
          "taker_buy_base": 38.47,
          "taker_buy_quote": 116.75689
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 3.031,
          "high": 3.067,
          "low": 3.026,
          "close": 3.05,
          "volume": 687.87,
          "close_time": 1766012399999,
          "quote_volume": 2089.69436,
          "trades": 90,
          "taker_buy_base": 189.91,
          "taker_buy_quote": 576.25494
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 3.05,
          "high": 3.062,
          "low": 3.041,
          "close": 3.048,
          "volume": 324.29,
          "close_time": 1766015999999,
          "quote_volume": 988.95458,
          "trades": 119,
          "taker_buy_base": 198.52,
          "taker_buy_quote": 605.09364
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 3.053,
          "high": 3.066,
          "low": 3.046,
          "close": 3.066,
          "volume": 301.91,
          "close_time": 1766019599999,
          "quote_volume": 923.66536,
          "trades": 52,
          "taker_buy_base": 227.7,
          "taker_buy_quote": 696.96392
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 3.05,
          "high": 3.051,
          "low": 3.029,
          "close": 3.035,
          "volume": 461.06,
          "close_time": 1766023199999,
          "quote_volume": 1402.82363,
          "trades": 112,
          "taker_buy_base": 277.82,
          "taker_buy_quote": 845.39993
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 3.034,
          "high": 3.051,
          "low": 3.025,
          "close": 3.045,
          "volume": 792.5,
          "close_time": 1766026799999,
          "quote_volume": 2406.6561,
          "trades": 97,
          "taker_buy_base": 619.71,
          "taker_buy_quote": 1881.86736
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 3.032,
          "high": 3.043,
          "low": 3.0,
          "close": 3.011,
          "volume": 443.49,
          "close_time": 1766030399999,
          "quote_volume": 1341.33532,
          "trades": 103,
          "taker_buy_base": 80.71,
          "taker_buy_quote": 243.57393
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 3.012,
          "high": 3.032,
          "low": 3.012,
          "close": 3.023,
          "volume": 1034.38,
          "close_time": 1766033999999,
          "quote_volume": 3129.66849,
          "trades": 71,
          "taker_buy_base": 599.79,
          "taker_buy_quote": 1814.55204
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 3.02,
          "high": 3.02,
          "low": 2.99,
          "close": 2.999,
          "volume": 4393.39,
          "close_time": 1766037599999,
          "quote_volume": 13138.35865,
          "trades": 88,
          "taker_buy_base": 219.81,
          "taker_buy_quote": 658.41678
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 3.001,
          "high": 3.007,
          "low": 2.992,
          "close": 3.005,
          "volume": 155.76,
          "close_time": 1766041199999,
          "quote_volume": 467.51695,
          "trades": 51,
          "taker_buy_base": 47.48,
          "taker_buy_quote": 142.44374
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 3.003,
          "high": 3.003,
          "low": 2.992,
          "close": 2.997,
          "volume": 333.55,
          "close_time": 1766044799999,
          "quote_volume": 999.74753,
          "trades": 66,
          "taker_buy_base": 194.62,
          "taker_buy_quote": 583.38774
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 3.004,
          "high": 3.044,
          "low": 3.001,
          "close": 3.043,
          "volume": 987.79,
          "close_time": 1766048399999,
          "quote_volume": 2990.98065,
          "trades": 147,
          "taker_buy_base": 323.04,
          "taker_buy_quote": 978.75051
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 3.043,
          "high": 3.046,
          "low": 3.029,
          "close": 3.04,
          "volume": 456.96,
          "close_time": 1766051999999,
          "quote_volume": 1388.95992,
          "trades": 72,
          "taker_buy_base": 268.4,
          "taker_buy_quote": 815.50596
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 3.037,
          "high": 3.042,
          "low": 3.034,
          "close": 3.039,
          "volume": 785.47,
          "close_time": 1766055599999,
          "quote_volume": 2385.91337,
          "trades": 113,
          "taker_buy_base": 541.32,
          "taker_buy_quote": 1644.32212
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 3.036,
          "high": 3.036,
          "low": 3.015,
          "close": 3.028,
          "volume": 179.01,
          "close_time": 1766059199999,
          "quote_volume": 541.46481,
          "trades": 31,
          "taker_buy_base": 41.8,
          "taker_buy_quote": 126.52079
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 3.029,
          "high": 3.03,
          "low": 3.006,
          "close": 3.019,
          "volume": 309.15,
          "close_time": 1766062799999,
          "quote_volume": 932.80137,
          "trades": 56,
          "taker_buy_base": 18.95,
          "taker_buy_quote": 57.16805
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 3.026,
          "high": 3.093,
          "low": 3.026,
          "close": 3.083,
          "volume": 2666.93,
          "close_time": 1766066399999,
          "quote_volume": 8128.95566,
          "trades": 251,
          "taker_buy_base": 1397.95,
          "taker_buy_quote": 4254.9756
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 3.09,
          "high": 3.095,
          "low": 3.047,
          "close": 3.07,
          "volume": 867.67,
          "close_time": 1766069999999,
          "quote_volume": 2665.19517,
          "trades": 220,
          "taker_buy_base": 394.26,
          "taker_buy_quote": 1211.00401
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 3.068,
          "high": 3.116,
          "low": 3.058,
          "close": 3.093,
          "volume": 1282.3,
          "close_time": 1766073599999,
          "quote_volume": 3962.46574,
          "trades": 126,
          "taker_buy_base": 854.31,
          "taker_buy_quote": 2639.71226
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 3.086,
          "high": 3.092,
          "low": 3.059,
          "close": 3.076,
          "volume": 720.83,
          "close_time": 1766077199999,
          "quote_volume": 2214.10271,
          "trades": 73,
          "taker_buy_base": 235.82,
          "taker_buy_quote": 725.70867
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 3.057,
          "high": 3.059,
          "low": 2.956,
          "close": 3.009,
          "volume": 10875.78,
          "close_time": 1766080799999,
          "quote_volume": 32535.8002,
          "trades": 496,
          "taker_buy_base": 3618.14,
          "taker_buy_quote": 10817.26932
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 3.002,
          "high": 3.019,
          "low": 2.96,
          "close": 2.961,
          "volume": 918.94,
          "close_time": 1766084399999,
          "quote_volume": 2755.18828,
          "trades": 180,
          "taker_buy_base": 607.5,
          "taker_buy_quote": 1819.88167
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 2.956,
          "high": 2.958,
          "low": 2.892,
          "close": 2.893,
          "volume": 953.15,
          "close_time": 1766087999999,
          "quote_volume": 2791.13519,
          "trades": 246,
          "taker_buy_base": 518.82,
          "taker_buy_quote": 1519.5195
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 2.894,
          "high": 2.932,
          "low": 2.891,
          "close": 2.914,
          "volume": 321.53,
          "close_time": 1766091599999,
          "quote_volume": 939.0851,
          "trades": 110,
          "taker_buy_base": 86.15,
          "taker_buy_quote": 251.51249
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 2.924,
          "high": 2.955,
          "low": 2.923,
          "close": 2.955,
          "volume": 2080.15,
          "close_time": 1766095199999,
          "quote_volume": 6116.47551,
          "trades": 144,
          "taker_buy_base": 1343.23,
          "taker_buy_quote": 3948.20928
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 2.956,
          "high": 2.963,
          "low": 2.938,
          "close": 2.951,
          "volume": 495.04,
          "close_time": 1766098799999,
          "quote_volume": 1462.36184,
          "trades": 74,
          "taker_buy_base": 321.47,
          "taker_buy_quote": 949.82452
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 2.939,
          "high": 2.959,
          "low": 2.936,
          "close": 2.948,
          "volume": 303.2,
          "close_time": 1766102399999,
          "quote_volume": 893.5967,
          "trades": 133,
          "taker_buy_base": 147.8,
          "taker_buy_quote": 435.84212
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2.948,
          "high": 2.949,
          "low": 2.927,
          "close": 2.935,
          "volume": 168.91,
          "close_time": 1766105999999,
          "quote_volume": 496.1186,
          "trades": 35,
          "taker_buy_base": 95.47,
          "taker_buy_quote": 280.2826
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 2.93,
          "high": 2.94,
          "low": 2.92,
          "close": 2.928,
          "volume": 174.12,
          "close_time": 1766109599999,
          "quote_volume": 510.43108,
          "trades": 71,
          "taker_buy_base": 50.75,
          "taker_buy_quote": 148.74044
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 2.922,
          "high": 2.944,
          "low": 2.921,
          "close": 2.943,
          "volume": 302.45,
          "close_time": 1766113199999,
          "quote_volume": 887.37444,
          "trades": 57,
          "taker_buy_base": 127.83,
          "taker_buy_quote": 374.52842
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 2.946,
          "high": 3.033,
          "low": 2.946,
          "close": 3.0,
          "volume": 1835.69,
          "close_time": 1766116799999,
          "quote_volume": 5501.33675,
          "trades": 198,
          "taker_buy_base": 1205.8,
          "taker_buy_quote": 3606.16325
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 3.008,
          "high": 3.038,
          "low": 3.008,
          "close": 3.037,
          "volume": 160.74,
          "close_time": 1766120399999,
          "quote_volume": 486.55526,
          "trades": 40,
          "taker_buy_base": 52.3,
          "taker_buy_quote": 158.0699
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 3.023,
          "high": 3.038,
          "low": 3.015,
          "close": 3.037,
          "volume": 302.52,
          "close_time": 1766123999999,
          "quote_volume": 917.36703,
          "trades": 25,
          "taker_buy_base": 184.53,
          "taker_buy_quote": 559.54278
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 3.037,
          "high": 3.068,
          "low": 3.037,
          "close": 3.068,
          "volume": 1277.58,
          "close_time": 1766127599999,
          "quote_volume": 3903.31512,
          "trades": 54,
          "taker_buy_base": 972.24,
          "taker_buy_quote": 2969.95032
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 3.066,
          "high": 3.09,
          "low": 3.061,
          "close": 3.061,
          "volume": 792.78,
          "close_time": 1766131199999,
          "quote_volume": 2442.81965,
          "trades": 62,
          "taker_buy_base": 498.57,
          "taker_buy_quote": 1536.2259
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 3.049,
          "high": 3.053,
          "low": 3.045,
          "close": 3.053,
          "volume": 36.65,
          "close_time": 1766134799999,
          "quote_volume": 111.78093,
          "trades": 11,
          "taker_buy_base": 5.91,
          "taker_buy_quote": 18.02763
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 3.052,
          "high": 3.052,
          "low": 3.038,
          "close": 3.038,
          "volume": 63.95,
          "close_time": 1766138399999,
          "quote_volume": 194.73592,
          "trades": 20,
          "taker_buy_base": 24.98,
          "taker_buy_quote": 76.12112
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 3.034,
          "high": 3.043,
          "low": 3.02,
          "close": 3.025,
          "volume": 122.66,
          "close_time": 1766141999999,
          "quote_volume": 371.95139,
          "trades": 24,
          "taker_buy_base": 19.08,
          "taker_buy_quote": 57.71651
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 3.028,
          "high": 3.035,
          "low": 3.023,
          "close": 3.032,
          "volume": 33.24,
          "close_time": 1766145599999,
          "quote_volume": 100.73655,
          "trades": 11,
          "taker_buy_base": 3.9,
          "taker_buy_quote": 11.7975
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 3.03,
          "high": 3.034,
          "low": 3.018,
          "close": 3.029,
          "volume": 289.29,
          "close_time": 1766149199999,
          "quote_volume": 876.29286,
          "trades": 26,
          "taker_buy_base": 11.96,
          "taker_buy_quote": 36.25469
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 3.031,
          "high": 3.038,
          "low": 3.016,
          "close": 3.021,
          "volume": 667.21,
          "close_time": 1766152799999,
          "quote_volume": 2015.06517,
          "trades": 49,
          "taker_buy_base": 388.19,
          "taker_buy_quote": 1172.27225
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 3.021,
          "high": 3.057,
          "low": 3.015,
          "close": 3.038,
          "volume": 846.87,
          "close_time": 1766156399999,
          "quote_volume": 2574.03439,
          "trades": 102,
          "taker_buy_base": 543.31,
          "taker_buy_quote": 1653.21918
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 3.041,
          "high": 3.083,
          "low": 3.029,
          "close": 3.037,
          "volume": 1214.15,
          "close_time": 1766159999999,
          "quote_volume": 3706.91656,
          "trades": 116,
          "taker_buy_base": 553.12,
          "taker_buy_quote": 1688.27969
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 3.037,
          "high": 3.064,
          "low": 3.026,
          "close": 3.026,
          "volume": 528.45,
          "close_time": 1766163599999,
          "quote_volume": 1613.29429,
          "trades": 66,
          "taker_buy_base": 157.54,
          "taker_buy_quote": 480.48013
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 3.033,
          "high": 3.044,
          "low": 3.0,
          "close": 3.003,
          "volume": 747.5,
          "close_time": 1766167199999,
          "quote_volume": 2255.62294,
          "trades": 57,
          "taker_buy_base": 339.59,
          "taker_buy_quote": 1024.85259
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 3.0,
          "high": 3.018,
          "low": 2.999,
          "close": 3.009,
          "volume": 126.89,
          "close_time": 1766170799999,
          "quote_volume": 381.75544,
          "trades": 31,
          "taker_buy_base": 44.94,
          "taker_buy_quote": 135.13239
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 3.018,
          "high": 3.054,
          "low": 3.018,
          "close": 3.048,
          "volume": 1522.05,
          "close_time": 1766174399999,
          "quote_volume": 4616.41922,
          "trades": 38,
          "taker_buy_base": 1418.9,
          "taker_buy_quote": 4302.40873
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 3.053,
          "high": 3.063,
          "low": 3.04,
          "close": 3.063,
          "volume": 807.67,
          "close_time": 1766177999999,
          "quote_volume": 2469.98238,
          "trades": 41,
          "taker_buy_base": 657.36,
          "taker_buy_quote": 2010.42204
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 3.061,
          "high": 3.061,
          "low": 3.046,
          "close": 3.046,
          "volume": 29.95,
          "close_time": 1766181599999,
          "quote_volume": 91.37654,
          "trades": 12,
          "taker_buy_base": 14.27,
          "taker_buy_quote": 43.51633
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 3.043,
          "high": 3.055,
          "low": 3.043,
          "close": 3.047,
          "volume": 381.63,
          "close_time": 1766185199999,
          "quote_volume": 1164.17416,
          "trades": 36,
          "taker_buy_base": 212.71,
          "taker_buy_quote": 648.73493
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 3.054,
          "high": 3.055,
          "low": 3.042,
          "close": 3.053,
          "volume": 630.27,
          "close_time": 1766188799999,
          "quote_volume": 1922.88836,
          "trades": 44,
          "taker_buy_base": 380.41,
          "taker_buy_quote": 1160.60228
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 3.051,
          "high": 3.054,
          "low": 3.043,
          "close": 3.054,
          "volume": 45.12,
          "close_time": 1766192399999,
          "quote_volume": 137.57708,
          "trades": 11,
          "taker_buy_base": 17.92,
          "taker_buy_quote": 54.65244
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 3.054,
          "high": 3.054,
          "low": 3.046,
          "close": 3.046,
          "volume": 7.86,
          "close_time": 1766195999999,
          "quote_volume": 23.973,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 3.041,
          "high": 3.046,
          "low": 3.038,
          "close": 3.046,
          "volume": 85.32,
          "close_time": 1766199599999,
          "quote_volume": 259.56563,
          "trades": 11,
          "taker_buy_base": 56.6,
          "taker_buy_quote": 172.18383
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 3.036,
          "high": 3.046,
          "low": 3.036,
          "close": 3.045,
          "volume": 15.74,
          "close_time": 1766203199999,
          "quote_volume": 47.86868,
          "trades": 6,
          "taker_buy_base": 7.95,
          "taker_buy_quote": 24.14416
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 3.046,
          "high": 3.046,
          "low": 3.042,
          "close": 3.045,
          "volume": 36.99,
          "close_time": 1766206799999,
          "quote_volume": 112.6069,
          "trades": 8,
          "taker_buy_base": 12.65,
          "taker_buy_quote": 38.52925
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 3.043,
          "high": 3.061,
          "low": 3.04,
          "close": 3.061,
          "volume": 289.9,
          "close_time": 1766210399999,
          "quote_volume": 884.68689,
          "trades": 25,
          "taker_buy_base": 261.0,
          "taker_buy_quote": 796.56202
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 3.052,
          "high": 3.054,
          "low": 3.052,
          "close": 3.052,
          "volume": 105.24,
          "close_time": 1766213999999,
          "quote_volume": 321.31066,
          "trades": 11,
          "taker_buy_base": 3.84,
          "taker_buy_quote": 11.71968
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 3.049,
          "high": 3.068,
          "low": 3.04,
          "close": 3.066,
          "volume": 2817.25,
          "close_time": 1766217599999,
          "quote_volume": 8610.14916,
          "trades": 150,
          "taker_buy_base": 1320.28,
          "taker_buy_quote": 4039.29759
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 3.07,
          "high": 3.086,
          "low": 3.068,
          "close": 3.082,
          "volume": 411.05,
          "close_time": 1766221199999,
          "quote_volume": 1266.95745,
          "trades": 20,
          "taker_buy_base": 321.08,
          "taker_buy_quote": 990.20728
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 3.069,
          "high": 3.073,
          "low": 3.053,
          "close": 3.053,
          "volume": 10712.97,
          "close_time": 1766224799999,
          "quote_volume": 32769.88206,
          "trades": 202,
          "taker_buy_base": 8357.72,
          "taker_buy_quote": 25562.07694
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 3.052,
          "high": 3.058,
          "low": 3.034,
          "close": 3.034,
          "volume": 397.93,
          "close_time": 1766228399999,
          "quote_volume": 1213.3105,
          "trades": 51,
          "taker_buy_base": 238.06,
          "taker_buy_quote": 726.72612
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 3.038,
          "high": 3.07,
          "low": 3.035,
          "close": 3.068,
          "volume": 955.44,
          "close_time": 1766231999999,
          "quote_volume": 2920.57302,
          "trades": 71,
          "taker_buy_base": 828.38,
          "taker_buy_quote": 2531.975
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 3.072,
          "high": 3.072,
          "low": 3.056,
          "close": 3.056,
          "volume": 386.38,
          "close_time": 1766235599999,
          "quote_volume": 1185.19466,
          "trades": 51,
          "taker_buy_base": 310.46,
          "taker_buy_quote": 952.66898
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 3.061,
          "high": 3.061,
          "low": 3.032,
          "close": 3.032,
          "volume": 11385.83,
          "close_time": 1766239199999,
          "quote_volume": 34580.18553,
          "trades": 316,
          "taker_buy_base": 8564.73,
          "taker_buy_quote": 26012.51723
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 3.031,
          "high": 3.032,
          "low": 3.013,
          "close": 3.026,
          "volume": 741.76,
          "close_time": 1766242799999,
          "quote_volume": 2242.48915,
          "trades": 79,
          "taker_buy_base": 433.08,
          "taker_buy_quote": 1309.15982
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 3.018,
          "high": 3.028,
          "low": 3.015,
          "close": 3.022,
          "volume": 639.96,
          "close_time": 1766246399999,
          "quote_volume": 1934.19991,
          "trades": 63,
          "taker_buy_base": 436.96,
          "taker_buy_quote": 1321.09795
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 3.024,
          "high": 3.036,
          "low": 3.017,
          "close": 3.036,
          "volume": 822.75,
          "close_time": 1766249999999,
          "quote_volume": 2492.54807,
          "trades": 74,
          "taker_buy_base": 564.45,
          "taker_buy_quote": 1710.67301
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 3.038,
          "high": 3.049,
          "low": 3.038,
          "close": 3.044,
          "volume": 518.41,
          "close_time": 1766253599999,
          "quote_volume": 1578.71334,
          "trades": 57,
          "taker_buy_base": 429.3,
          "taker_buy_quote": 1307.34997
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 3.038,
          "high": 3.046,
          "low": 3.034,
          "close": 3.04,
          "volume": 434.48,
          "close_time": 1766257199999,
          "quote_volume": 1321.51191,
          "trades": 56,
          "taker_buy_base": 199.06,
          "taker_buy_quote": 605.17654
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 3.032,
          "high": 3.038,
          "low": 3.03,
          "close": 3.034,
          "volume": 140.8,
          "close_time": 1766260799999,
          "quote_volume": 427.03134,
          "trades": 31,
          "taker_buy_base": 45.8,
          "taker_buy_quote": 138.90245
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 3.03,
          "high": 3.031,
          "low": 3.025,
          "close": 3.03,
          "volume": 121.1,
          "close_time": 1766264399999,
          "quote_volume": 366.83288,
          "trades": 17,
          "taker_buy_base": 53.58,
          "taker_buy_quote": 162.26164
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 3.03,
          "high": 3.03,
          "low": 3.023,
          "close": 3.023,
          "volume": 111.09,
          "close_time": 1766267999999,
          "quote_volume": 336.23796,
          "trades": 26,
          "taker_buy_base": 45.75,
          "taker_buy_quote": 138.57171
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 3.019,
          "high": 3.019,
          "low": 3.0,
          "close": 3.002,
          "volume": 120.08,
          "close_time": 1766271599999,
          "quote_volume": 361.55834,
          "trades": 32,
          "taker_buy_base": 19.52,
          "taker_buy_quote": 58.73733
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 3.012,
          "high": 3.015,
          "low": 3.005,
          "close": 3.01,
          "volume": 126.82,
          "close_time": 1766275199999,
          "quote_volume": 381.74541,
          "trades": 24,
          "taker_buy_base": 57.26,
          "taker_buy_quote": 172.28166
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 3.011,
          "high": 3.011,
          "low": 2.999,
          "close": 3.002,
          "volume": 174.85,
          "close_time": 1766278799999,
          "quote_volume": 525.53071,
          "trades": 16,
          "taker_buy_base": 48.1,
          "taker_buy_quote": 144.62768
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 2.999,
          "high": 2.999,
          "low": 2.98,
          "close": 2.984,
          "volume": 222.44,
          "close_time": 1766282399999,
          "quote_volume": 664.22799,
          "trades": 44,
          "taker_buy_base": 124.12,
          "taker_buy_quote": 370.58091
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 2.983,
          "high": 2.99,
          "low": 2.962,
          "close": 2.962,
          "volume": 140.87,
          "close_time": 1766285999999,
          "quote_volume": 419.40359,
          "trades": 33,
          "taker_buy_base": 92.06,
          "taker_buy_quote": 274.23608
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 2.967,
          "high": 2.973,
          "low": 2.962,
          "close": 2.962,
          "volume": 107.53,
          "close_time": 1766289599999,
          "quote_volume": 319.25663,
          "trades": 30,
          "taker_buy_base": 58.23,
          "taker_buy_quote": 172.79325
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 2.969,
          "high": 2.97,
          "low": 2.965,
          "close": 2.969,
          "volume": 103.36,
          "close_time": 1766293199999,
          "quote_volume": 306.78806,
          "trades": 26,
          "taker_buy_base": 15.25,
          "taker_buy_quote": 45.25487
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 2.974,
          "high": 2.98,
          "low": 2.972,
          "close": 2.976,
          "volume": 196.8,
          "close_time": 1766296799999,
          "quote_volume": 585.36014,
          "trades": 28,
          "taker_buy_base": 65.53,
          "taker_buy_quote": 194.99348
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 2.974,
          "high": 2.979,
          "low": 2.974,
          "close": 2.976,
          "volume": 80.79,
          "close_time": 1766300399999,
          "quote_volume": 240.46826,
          "trades": 18,
          "taker_buy_base": 27.05,
          "taker_buy_quote": 80.4901
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 2.976,
          "high": 2.982,
          "low": 2.971,
          "close": 2.978,
          "volume": 185.39,
          "close_time": 1766303999999,
          "quote_volume": 551.96326,
          "trades": 47,
          "taker_buy_base": 82.32,
          "taker_buy_quote": 245.15787
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 2.974,
          "high": 2.989,
          "low": 2.967,
          "close": 2.983,
          "volume": 375.99,
          "close_time": 1766307599999,
          "quote_volume": 1120.03842,
          "trades": 62,
          "taker_buy_base": 121.7,
          "taker_buy_quote": 362.3702
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 2.988,
          "high": 2.988,
          "low": 2.969,
          "close": 2.987,
          "volume": 257.54,
          "close_time": 1766311199999,
          "quote_volume": 766.87892,
          "trades": 59,
          "taker_buy_base": 43.29,
          "taker_buy_quote": 128.95978
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 2.979,
          "high": 2.986,
          "low": 2.957,
          "close": 2.958,
          "volume": 530.86,
          "close_time": 1766314799999,
          "quote_volume": 1574.58212,
          "trades": 32,
          "taker_buy_base": 102.42,
          "taker_buy_quote": 303.76782
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 2.962,
          "high": 2.963,
          "low": 2.944,
          "close": 2.947,
          "volume": 92.27,
          "close_time": 1766318399999,
          "quote_volume": 272.72573,
          "trades": 27,
          "taker_buy_base": 40.29,
          "taker_buy_quote": 119.07723
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 2.943,
          "high": 2.951,
          "low": 2.916,
          "close": 2.92,
          "volume": 580.57,
          "close_time": 1766321999999,
          "quote_volume": 1702.6437,
          "trades": 151,
          "taker_buy_base": 135.9,
          "taker_buy_quote": 399.39402
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 2.921,
          "high": 2.922,
          "low": 2.877,
          "close": 2.88,
          "volume": 661.43,
          "close_time": 1766325599999,
          "quote_volume": 1919.88388,
          "trades": 220,
          "taker_buy_base": 182.53,
          "taker_buy_quote": 530.79714
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 2.881,
          "high": 2.911,
          "low": 2.881,
          "close": 2.909,
          "volume": 667.79,
          "close_time": 1766329199999,
          "quote_volume": 1934.90446,
          "trades": 71,
          "taker_buy_base": 177.56,
          "taker_buy_quote": 514.36281
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 2.909,
          "high": 2.918,
          "low": 2.897,
          "close": 2.918,
          "volume": 499.87,
          "close_time": 1766332799999,
          "quote_volume": 1455.62903,
          "trades": 41,
          "taker_buy_base": 406.87,
          "taker_buy_quote": 1185.37462
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 2.92,
          "high": 2.932,
          "low": 2.916,
          "close": 2.927,
          "volume": 291.53,
          "close_time": 1766336399999,
          "quote_volume": 853.75627,
          "trades": 27,
          "taker_buy_base": 121.98,
          "taker_buy_quote": 357.18133
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 2.937,
          "high": 2.948,
          "low": 2.937,
          "close": 2.939,
          "volume": 900.04,
          "close_time": 1766339999999,
          "quote_volume": 2648.80417,
          "trades": 41,
          "taker_buy_base": 349.66,
          "taker_buy_quote": 1029.76112
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 2.939,
          "high": 2.947,
          "low": 2.922,
          "close": 2.947,
          "volume": 203.87,
          "close_time": 1766343599999,
          "quote_volume": 597.24577,
          "trades": 35,
          "taker_buy_base": 76.97,
          "taker_buy_quote": 225.39487
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 2.944,
          "high": 2.95,
          "low": 2.93,
          "close": 2.946,
          "volume": 391.71,
          "close_time": 1766347199999,
          "quote_volume": 1152.86602,
          "trades": 22,
          "taker_buy_base": 309.43,
          "taker_buy_quote": 911.01899
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 2.947,
          "high": 2.948,
          "low": 2.934,
          "close": 2.934,
          "volume": 74.36,
          "close_time": 1766350799999,
          "quote_volume": 218.84118,
          "trades": 23,
          "taker_buy_base": 18.19,
          "taker_buy_quote": 53.55045
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 2.936,
          "high": 2.944,
          "low": 2.921,
          "close": 2.921,
          "volume": 116.91,
          "close_time": 1766354399999,
          "quote_volume": 343.16254,
          "trades": 23,
          "taker_buy_base": 13.18,
          "taker_buy_quote": 38.72179
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 2.918,
          "high": 2.962,
          "low": 2.918,
          "close": 2.962,
          "volume": 742.79,
          "close_time": 1766357999999,
          "quote_volume": 2192.77284,
          "trades": 23,
          "taker_buy_base": 676.64,
          "taker_buy_quote": 1998.5222
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 2.978,
          "high": 2.982,
          "low": 2.957,
          "close": 2.967,
          "volume": 240.98,
          "close_time": 1766361599999,
          "quote_volume": 715.0255,
          "trades": 30,
          "taker_buy_base": 151.72,
          "taker_buy_quote": 449.98866
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 2.972,
          "high": 3.026,
          "low": 2.972,
          "close": 2.992,
          "volume": 1671.41,
          "close_time": 1766365199999,
          "quote_volume": 5016.0968,
          "trades": 112,
          "taker_buy_base": 561.43,
          "taker_buy_quote": 1678.58215
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 2.987,
          "high": 3.005,
          "low": 2.978,
          "close": 2.985,
          "volume": 453.75,
          "close_time": 1766368799999,
          "quote_volume": 1359.42343,
          "trades": 24,
          "taker_buy_base": 253.08,
          "taker_buy_quote": 758.35109
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 2.978,
          "high": 2.978,
          "low": 2.953,
          "close": 2.977,
          "volume": 714.48,
          "close_time": 1766372399999,
          "quote_volume": 2125.34877,
          "trades": 25,
          "taker_buy_base": 630.99,
          "taker_buy_quote": 1877.39301
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 2.976,
          "high": 2.995,
          "low": 2.976,
          "close": 2.994,
          "volume": 376.69,
          "close_time": 1766375999999,
          "quote_volume": 1126.0532,
          "trades": 22,
          "taker_buy_base": 234.86,
          "taker_buy_quote": 702.12296
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 2.992,
          "high": 2.994,
          "low": 2.99,
          "close": 2.994,
          "volume": 21.55,
          "close_time": 1766379599999,
          "quote_volume": 64.46752,
          "trades": 7,
          "taker_buy_base": 3.85,
          "taker_buy_quote": 11.5115
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 2.994,
          "high": 2.995,
          "low": 2.99,
          "close": 2.993,
          "volume": 291.35,
          "close_time": 1766383199999,
          "quote_volume": 872.54487,
          "trades": 8,
          "taker_buy_base": 271.94,
          "taker_buy_quote": 814.45858
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 2.983,
          "high": 2.988,
          "low": 2.983,
          "close": 2.985,
          "volume": 72.82,
          "close_time": 1766386799999,
          "quote_volume": 217.47927,
          "trades": 15,
          "taker_buy_base": 26.2,
          "taker_buy_quote": 78.248
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 2.981,
          "high": 2.995,
          "low": 2.954,
          "close": 2.976,
          "volume": 11107.28,
          "close_time": 1766390399999,
          "quote_volume": 32924.9128,
          "trades": 226,
          "taker_buy_base": 8850.2,
          "taker_buy_quote": 26240.65829
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 2.976,
          "high": 2.992,
          "low": 2.969,
          "close": 2.981,
          "volume": 1021.8,
          "close_time": 1766393999999,
          "quote_volume": 3042.81848,
          "trades": 73,
          "taker_buy_base": 467.0,
          "taker_buy_quote": 1391.24616
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 2.978,
          "high": 2.983,
          "low": 2.969,
          "close": 2.976,
          "volume": 425.84,
          "close_time": 1766397599999,
          "quote_volume": 1267.66317,
          "trades": 35,
          "taker_buy_base": 281.38,
          "taker_buy_quote": 837.80409
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 2.977,
          "high": 2.979,
          "low": 2.974,
          "close": 2.976,
          "volume": 38.17,
          "close_time": 1766401199999,
          "quote_volume": 113.59781,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 2.97,
          "high": 2.971,
          "low": 2.956,
          "close": 2.967,
          "volume": 181.34,
          "close_time": 1766404799999,
          "quote_volume": 538.00225,
          "trades": 21,
          "taker_buy_base": 55.98,
          "taker_buy_quote": 166.0227
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 2.962,
          "high": 2.983,
          "low": 2.96,
          "close": 2.968,
          "volume": 121.99,
          "close_time": 1766408399999,
          "quote_volume": 362.11285,
          "trades": 23,
          "taker_buy_base": 11.78,
          "taker_buy_quote": 34.90455
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 2.968,
          "high": 2.978,
          "low": 2.957,
          "close": 2.972,
          "volume": 1895.62,
          "close_time": 1766411999999,
          "quote_volume": 5637.29995,
          "trades": 70,
          "taker_buy_base": 1306.55,
          "taker_buy_quote": 3885.98453
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 2.973,
          "high": 3.015,
          "low": 2.973,
          "close": 3.015,
          "volume": 1511.67,
          "close_time": 1766415599999,
          "quote_volume": 4539.38242,
          "trades": 100,
          "taker_buy_base": 607.39,
          "taker_buy_quote": 1822.66673
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 3.009,
          "high": 3.032,
          "low": 2.983,
          "close": 3.007,
          "volume": 768.19,
          "close_time": 1766419199999,
          "quote_volume": 2314.63353,
          "trades": 63,
          "taker_buy_base": 611.2,
          "taker_buy_quote": 1842.87811
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 3.018,
          "high": 3.026,
          "low": 3.001,
          "close": 3.004,
          "volume": 484.81,
          "close_time": 1766422799999,
          "quote_volume": 1462.25553,
          "trades": 57,
          "taker_buy_base": 287.74,
          "taker_buy_quote": 868.13644
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 3.004,
          "high": 3.004,
          "low": 2.982,
          "close": 2.988,
          "volume": 917.16,
          "close_time": 1766426399999,
          "quote_volume": 2745.48317,
          "trades": 37,
          "taker_buy_base": 172.51,
          "taker_buy_quote": 517.97169
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 2.992,
          "high": 2.995,
          "low": 2.974,
          "close": 2.974,
          "volume": 4191.29,
          "close_time": 1766429999999,
          "quote_volume": 12497.69214,
          "trades": 119,
          "taker_buy_base": 784.37,
          "taker_buy_quote": 2340.2853
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 2.972,
          "high": 2.972,
          "low": 2.944,
          "close": 2.947,
          "volume": 138.61,
          "close_time": 1766433599999,
          "quote_volume": 410.16734,
          "trades": 34,
          "taker_buy_base": 11.65,
          "taker_buy_quote": 34.52666
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 2.941,
          "high": 2.952,
          "low": 2.933,
          "close": 2.939,
          "volume": 133.8,
          "close_time": 1766437199999,
          "quote_volume": 393.55853,
          "trades": 34,
          "taker_buy_base": 28.7,
          "taker_buy_quote": 84.38769
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 2.938,
          "high": 2.953,
          "low": 2.938,
          "close": 2.946,
          "volume": 211.12,
          "close_time": 1766440799999,
          "quote_volume": 622.26382,
          "trades": 13,
          "taker_buy_base": 174.62,
          "taker_buy_quote": 514.75267
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 2.938,
          "high": 2.948,
          "low": 2.933,
          "close": 2.948,
          "volume": 428.24,
          "close_time": 1766444399999,
          "quote_volume": 1260.98602,
          "trades": 26,
          "taker_buy_base": 401.71,
          "taker_buy_quote": 1183.00174
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 2.949,
          "high": 2.951,
          "low": 2.939,
          "close": 2.94,
          "volume": 488.92,
          "close_time": 1766447999999,
          "quote_volume": 1440.00288,
          "trades": 60,
          "taker_buy_base": 279.03,
          "taker_buy_quote": 821.66054
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 2.928,
          "high": 2.938,
          "low": 2.925,
          "close": 2.931,
          "volume": 144.37,
          "close_time": 1766451599999,
          "quote_volume": 423.13848,
          "trades": 40,
          "taker_buy_base": 17.56,
          "taker_buy_quote": 51.43525
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 2.928,
          "high": 2.93,
          "low": 2.913,
          "close": 2.914,
          "volume": 213.15,
          "close_time": 1766455199999,
          "quote_volume": 623.37727,
          "trades": 32,
          "taker_buy_base": 150.44,
          "taker_buy_quote": 440.14105
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 2.904,
          "high": 2.91,
          "low": 2.872,
          "close": 2.872,
          "volume": 152.03,
          "close_time": 1766458799999,
          "quote_volume": 440.48311,
          "trades": 36,
          "taker_buy_base": 78.33,
          "taker_buy_quote": 227.34978
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 2.866,
          "high": 2.888,
          "low": 2.864,
          "close": 2.874,
          "volume": 1564.14,
          "close_time": 1766462399999,
          "quote_volume": 4496.87427,
          "trades": 70,
          "taker_buy_base": 812.36,
          "taker_buy_quote": 2335.66641
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 2.865,
          "high": 2.882,
          "low": 2.865,
          "close": 2.873,
          "volume": 802.07,
          "close_time": 1766465999999,
          "quote_volume": 2304.26397,
          "trades": 60,
          "taker_buy_base": 676.75,
          "taker_buy_quote": 1944.20327
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 2.871,
          "high": 2.89,
          "low": 2.866,
          "close": 2.874,
          "volume": 3056.11,
          "close_time": 1766469599999,
          "quote_volume": 8807.68948,
          "trades": 108,
          "taker_buy_base": 2162.06,
          "taker_buy_quote": 6233.31244
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 2.878,
          "high": 2.885,
          "low": 2.849,
          "close": 2.857,
          "volume": 792.62,
          "close_time": 1766473199999,
          "quote_volume": 2263.75578,
          "trades": 104,
          "taker_buy_base": 71.86,
          "taker_buy_quote": 205.97564
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 2.857,
          "high": 2.857,
          "low": 2.846,
          "close": 2.853,
          "volume": 89.23,
          "close_time": 1766476799999,
          "quote_volume": 254.58964,
          "trades": 15,
          "taker_buy_base": 31.91,
          "taker_buy_quote": 91.09712
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 2.852,
          "high": 2.872,
          "low": 2.845,
          "close": 2.847,
          "volume": 202.93,
          "close_time": 1766480399999,
          "quote_volume": 579.76679,
          "trades": 49,
          "taker_buy_base": 109.91,
          "taker_buy_quote": 313.83402
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 2.844,
          "high": 2.868,
          "low": 2.83,
          "close": 2.867,
          "volume": 1072.66,
          "close_time": 1766483999999,
          "quote_volume": 3053.95546,
          "trades": 68,
          "taker_buy_base": 354.89,
          "taker_buy_quote": 1015.1776
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 2.873,
          "high": 2.885,
          "low": 2.873,
          "close": 2.883,
          "volume": 765.62,
          "close_time": 1766487599999,
          "quote_volume": 2205.1446,
          "trades": 50,
          "taker_buy_base": 538.1,
          "taker_buy_quote": 1550.10144
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 2.88,
          "high": 2.892,
          "low": 2.875,
          "close": 2.88,
          "volume": 256.14,
          "close_time": 1766491199999,
          "quote_volume": 738.12448,
          "trades": 42,
          "taker_buy_base": 90.02,
          "taker_buy_quote": 259.54624
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 2.878,
          "high": 2.878,
          "low": 2.863,
          "close": 2.865,
          "volume": 222.69,
          "close_time": 1766494799999,
          "quote_volume": 638.86063,
          "trades": 31,
          "taker_buy_base": 52.61,
          "taker_buy_quote": 150.83243
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 2.863,
          "high": 2.873,
          "low": 2.848,
          "close": 2.865,
          "volume": 1359.45,
          "close_time": 1766498399999,
          "quote_volume": 3892.45312,
          "trades": 84,
          "taker_buy_base": 905.94,
          "taker_buy_quote": 2594.43492
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 2.868,
          "high": 2.88,
          "low": 2.82,
          "close": 2.844,
          "volume": 1814.2,
          "close_time": 1766501999999,
          "quote_volume": 5181.08526,
          "trades": 122,
          "taker_buy_base": 788.19,
          "taker_buy_quote": 2251.95136
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 2.841,
          "high": 2.86,
          "low": 2.831,
          "close": 2.852,
          "volume": 916.45,
          "close_time": 1766505599999,
          "quote_volume": 2610.02977,
          "trades": 50,
          "taker_buy_base": 482.15,
          "taker_buy_quote": 1376.94129
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 2.859,
          "high": 2.884,
          "low": 2.859,
          "close": 2.883,
          "volume": 943.0,
          "close_time": 1766509199999,
          "quote_volume": 2710.18401,
          "trades": 77,
          "taker_buy_base": 743.7,
          "taker_buy_quote": 2136.89505
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 2.883,
          "high": 2.891,
          "low": 2.873,
          "close": 2.873,
          "volume": 928.97,
          "close_time": 1766512799999,
          "quote_volume": 2676.58049,
          "trades": 42,
          "taker_buy_base": 177.93,
          "taker_buy_quote": 513.17125
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 2.855,
          "high": 2.883,
          "low": 2.855,
          "close": 2.876,
          "volume": 610.15,
          "close_time": 1766516399999,
          "quote_volume": 1754.34312,
          "trades": 12,
          "taker_buy_base": 583.67,
          "taker_buy_quote": 1678.69274
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 2.877,
          "high": 2.877,
          "low": 2.863,
          "close": 2.866,
          "volume": 46.49,
          "close_time": 1766519999999,
          "quote_volume": 133.61961,
          "trades": 4,
          "taker_buy_base": 3.85,
          "taker_buy_quote": 11.02255
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 2.882,
          "high": 2.922,
          "low": 2.882,
          "close": 2.922,
          "volume": 759.33,
          "close_time": 1766523599999,
          "quote_volume": 2198.32268,
          "trades": 23,
          "taker_buy_base": 600.79,
          "taker_buy_quote": 1738.92502
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 2.909,
          "high": 2.919,
          "low": 2.906,
          "close": 2.907,
          "volume": 203.21,
          "close_time": 1766527199999,
          "quote_volume": 591.43832,
          "trades": 13,
          "taker_buy_base": 94.62,
          "taker_buy_quote": 275.52378
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 2.906,
          "high": 2.91,
          "low": 2.898,
          "close": 2.9,
          "volume": 130.84,
          "close_time": 1766530799999,
          "quote_volume": 379.8964,
          "trades": 7,
          "taker_buy_base": 54.18,
          "taker_buy_quote": 157.01844
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 2.9,
          "high": 2.913,
          "low": 2.9,
          "close": 2.913,
          "volume": 284.3,
          "close_time": 1766534399999,
          "quote_volume": 827.23982,
          "trades": 11,
          "taker_buy_base": 229.98,
          "taker_buy_quote": 669.00566
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 2.922,
          "high": 2.922,
          "low": 2.913,
          "close": 2.92,
          "volume": 607.93,
          "close_time": 1766537999999,
          "quote_volume": 1776.27553,
          "trades": 16,
          "taker_buy_base": 586.49,
          "taker_buy_quote": 1713.68931
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 2.92,
          "high": 2.921,
          "low": 2.917,
          "close": 2.917,
          "volume": 218.85,
          "close_time": 1766541599999,
          "quote_volume": 639.14909,
          "trades": 5,
          "taker_buy_base": 150.69,
          "taker_buy_quote": 440.16549
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 2.894,
          "high": 2.894,
          "low": 2.894,
          "close": 2.894,
          "volume": 13.76,
          "close_time": 1766545199999,
          "quote_volume": 39.82144,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 2.914,
          "high": 2.914,
          "low": 2.914,
          "close": 2.914,
          "volume": 323.38,
          "close_time": 1766548799999,
          "quote_volume": 942.32932,
          "trades": 4,
          "taker_buy_base": 300.98,
          "taker_buy_quote": 877.05572
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 2.914,
          "high": 2.928,
          "low": 2.914,
          "close": 2.928,
          "volume": 553.19,
          "close_time": 1766552399999,
          "quote_volume": 1617.93366,
          "trades": 14,
          "taker_buy_base": 349.87,
          "taker_buy_quote": 1023.56662
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 2.901,
          "high": 2.901,
          "low": 2.878,
          "close": 2.881,
          "volume": 238.72,
          "close_time": 1766555999999,
          "quote_volume": 689.03248,
          "trades": 17,
          "taker_buy_base": 106.46,
          "taker_buy_quote": 306.8914
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 2.866,
          "high": 2.882,
          "low": 2.864,
          "close": 2.869,
          "volume": 411.78,
          "close_time": 1766559599999,
          "quote_volume": 1183.90819,
          "trades": 14,
          "taker_buy_base": 110.19,
          "taker_buy_quote": 317.09405
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 2.869,
          "high": 2.869,
          "low": 2.849,
          "close": 2.849,
          "volume": 590.04,
          "close_time": 1766563199999,
          "quote_volume": 1689.60693,
          "trades": 45,
          "taker_buy_base": 92.55,
          "taker_buy_quote": 264.99289
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 2.847,
          "high": 2.851,
          "low": 2.835,
          "close": 2.845,
          "volume": 382.83,
          "close_time": 1766566799999,
          "quote_volume": 1087.46506,
          "trades": 18,
          "taker_buy_base": 112.57,
          "taker_buy_quote": 319.9289
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 2.839,
          "high": 2.84,
          "low": 2.838,
          "close": 2.84,
          "volume": 34.91,
          "close_time": 1766570399999,
          "quote_volume": 99.11086,
          "trades": 4,
          "taker_buy_base": 3.94,
          "taker_buy_quote": 11.18566
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 2.842,
          "high": 2.853,
          "low": 2.842,
          "close": 2.847,
          "volume": 297.65,
          "close_time": 1766573999999,
          "quote_volume": 848.69661,
          "trades": 12,
          "taker_buy_base": 241.9,
          "taker_buy_quote": 689.9839
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 2.84,
          "high": 2.853,
          "low": 2.84,
          "close": 2.851,
          "volume": 181.96,
          "close_time": 1766577599999,
          "quote_volume": 518.08707,
          "trades": 32,
          "taker_buy_base": 39.71,
          "taker_buy_quote": 112.99458
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 2.848,
          "high": 2.853,
          "low": 2.843,
          "close": 2.843,
          "volume": 340.98,
          "close_time": 1766581199999,
          "quote_volume": 970.8113,
          "trades": 46,
          "taker_buy_base": 144.34,
          "taker_buy_quote": 410.86417
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 2.844,
          "high": 2.845,
          "low": 2.828,
          "close": 2.832,
          "volume": 359.93,
          "close_time": 1766584799999,
          "quote_volume": 1020.79831,
          "trades": 30,
          "taker_buy_base": 178.1,
          "taker_buy_quote": 505.03921
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 2.831,
          "high": 2.838,
          "low": 2.801,
          "close": 2.83,
          "volume": 630.87,
          "close_time": 1766588399999,
          "quote_volume": 1781.0249,
          "trades": 85,
          "taker_buy_base": 353.76,
          "taker_buy_quote": 998.39791
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 2.828,
          "high": 2.845,
          "low": 2.815,
          "close": 2.845,
          "volume": 830.85,
          "close_time": 1766591999999,
          "quote_volume": 2354.15059,
          "trades": 52,
          "taker_buy_base": 620.31,
          "taker_buy_quote": 1757.28966
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 2.85,
          "high": 2.874,
          "low": 2.85,
          "close": 2.864,
          "volume": 1328.01,
          "close_time": 1766595599999,
          "quote_volume": 3797.59262,
          "trades": 49,
          "taker_buy_base": 787.93,
          "taker_buy_quote": 2251.74302
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 2.865,
          "high": 2.885,
          "low": 2.865,
          "close": 2.878,
          "volume": 651.66,
          "close_time": 1766599199999,
          "quote_volume": 1874.59366,
          "trades": 49,
          "taker_buy_base": 530.99,
          "taker_buy_quote": 1527.47687
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 2.879,
          "high": 2.885,
          "low": 2.87,
          "close": 2.87,
          "volume": 115.5,
          "close_time": 1766602799999,
          "quote_volume": 332.19749,
          "trades": 16,
          "taker_buy_base": 89.21,
          "taker_buy_quote": 256.54887
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 2.87,
          "high": 2.872,
          "low": 2.865,
          "close": 2.867,
          "volume": 114.52,
          "close_time": 1766606399999,
          "quote_volume": 328.40979,
          "trades": 23,
          "taker_buy_base": 44.48,
          "taker_buy_quote": 127.46031
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 2.864,
          "high": 2.867,
          "low": 2.864,
          "close": 2.867,
          "volume": 11.35,
          "close_time": 1766609999999,
          "quote_volume": 32.51795,
          "trades": 4,
          "taker_buy_base": 7.5,
          "taker_buy_quote": 21.48
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 2.856,
          "high": 2.86,
          "low": 2.856,
          "close": 2.856,
          "volume": 155.86,
          "close_time": 1766613599999,
          "quote_volume": 445.31282,
          "trades": 16,
          "taker_buy_base": 63.84,
          "taker_buy_quote": 182.44743
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 2.857,
          "high": 2.877,
          "low": 2.855,
          "close": 2.876,
          "volume": 158.39,
          "close_time": 1766617199999,
          "quote_volume": 453.26671,
          "trades": 15,
          "taker_buy_base": 69.86,
          "taker_buy_quote": 199.61166
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 2.874,
          "high": 2.874,
          "low": 2.85,
          "close": 2.856,
          "volume": 187.66,
          "close_time": 1766620799999,
          "quote_volume": 536.27194,
          "trades": 32,
          "taker_buy_base": 88.41,
          "taker_buy_quote": 252.67553
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 2.852,
          "high": 2.873,
          "low": 2.852,
          "close": 2.866,
          "volume": 393.06,
          "close_time": 1766624399999,
          "quote_volume": 1125.01988,
          "trades": 52,
          "taker_buy_base": 235.27,
          "taker_buy_quote": 672.99919
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 2.869,
          "high": 2.883,
          "low": 2.869,
          "close": 2.871,
          "volume": 428.29,
          "close_time": 1766627999999,
          "quote_volume": 1231.8772,
          "trades": 36,
          "taker_buy_base": 317.96,
          "taker_buy_quote": 915.01982
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 2.881,
          "high": 2.931,
          "low": 2.862,
          "close": 2.881,
          "volume": 7751.34,
          "close_time": 1766631599999,
          "quote_volume": 22346.89325,
          "trades": 354,
          "taker_buy_base": 2813.04,
          "taker_buy_quote": 8110.9018
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 2.877,
          "high": 2.89,
          "low": 2.873,
          "close": 2.887,
          "volume": 896.51,
          "close_time": 1766635199999,
          "quote_volume": 2581.17697,
          "trades": 85,
          "taker_buy_base": 524.9,
          "taker_buy_quote": 1511.79462
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 2.88,
          "high": 2.894,
          "low": 2.88,
          "close": 2.893,
          "volume": 582.83,
          "close_time": 1766638799999,
          "quote_volume": 1680.96992,
          "trades": 34,
          "taker_buy_base": 468.75,
          "taker_buy_quote": 1352.10646
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 2.889,
          "high": 2.892,
          "low": 2.872,
          "close": 2.872,
          "volume": 240.22,
          "close_time": 1766642399999,
          "quote_volume": 691.98497,
          "trades": 42,
          "taker_buy_base": 57.5,
          "taker_buy_quote": 165.68879
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 2.87,
          "high": 2.878,
          "low": 2.862,
          "close": 2.874,
          "volume": 511.22,
          "close_time": 1766645999999,
          "quote_volume": 1466.42754,
          "trades": 41,
          "taker_buy_base": 224.1,
          "taker_buy_quote": 643.82518
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 2.874,
          "high": 2.904,
          "low": 2.872,
          "close": 2.902,
          "volume": 1559.03,
          "close_time": 1766649599999,
          "quote_volume": 4509.5317,
          "trades": 58,
          "taker_buy_base": 997.39,
          "taker_buy_quote": 2882.50629
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 2.906,
          "high": 2.918,
          "low": 2.871,
          "close": 2.892,
          "volume": 3250.7,
          "close_time": 1766653199999,
          "quote_volume": 9385.89905,
          "trades": 128,
          "taker_buy_base": 880.79,
          "taker_buy_quote": 2547.95229
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 2.893,
          "high": 2.894,
          "low": 2.884,
          "close": 2.885,
          "volume": 152.69,
          "close_time": 1766656799999,
          "quote_volume": 440.71204,
          "trades": 44,
          "taker_buy_base": 83.8,
          "taker_buy_quote": 241.84041
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 2.882,
          "high": 2.882,
          "low": 2.859,
          "close": 2.859,
          "volume": 370.48,
          "close_time": 1766660399999,
          "quote_volume": 1062.20356,
          "trades": 79,
          "taker_buy_base": 178.1,
          "taker_buy_quote": 510.2381
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 2.86,
          "high": 2.862,
          "low": 2.856,
          "close": 2.859,
          "volume": 227.07,
          "close_time": 1766663999999,
          "quote_volume": 649.40059,
          "trades": 30,
          "taker_buy_base": 126.91,
          "taker_buy_quote": 362.98537
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 2.859,
          "high": 2.861,
          "low": 2.856,
          "close": 2.861,
          "volume": 88.54,
          "close_time": 1766667599999,
          "quote_volume": 253.10479,
          "trades": 14,
          "taker_buy_base": 38.03,
          "taker_buy_quote": 108.69265
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 2.857,
          "high": 2.86,
          "low": 2.847,
          "close": 2.859,
          "volume": 150.06,
          "close_time": 1766671199999,
          "quote_volume": 428.07312,
          "trades": 17,
          "taker_buy_base": 21.21,
          "taker_buy_quote": 60.51089
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 2.855,
          "high": 2.867,
          "low": 2.847,
          "close": 2.861,
          "volume": 186.01,
          "close_time": 1766674799999,
          "quote_volume": 531.48452,
          "trades": 36,
          "taker_buy_base": 41.01,
          "taker_buy_quote": 117.15547
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 2.86,
          "high": 2.901,
          "low": 2.86,
          "close": 2.901,
          "volume": 1148.57,
          "close_time": 1766678399999,
          "quote_volume": 3312.79259,
          "trades": 68,
          "taker_buy_base": 848.69,
          "taker_buy_quote": 2449.1222
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 2.905,
          "high": 2.91,
          "low": 2.873,
          "close": 2.88,
          "volume": 637.54,
          "close_time": 1766681999999,
          "quote_volume": 1843.93807,
          "trades": 57,
          "taker_buy_base": 165.28,
          "taker_buy_quote": 478.16584
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 2.885,
          "high": 2.89,
          "low": 2.878,
          "close": 2.884,
          "volume": 292.39,
          "close_time": 1766685599999,
          "quote_volume": 843.12463,
          "trades": 37,
          "taker_buy_base": 155.41,
          "taker_buy_quote": 448.37311
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 2.894,
          "high": 2.902,
          "low": 2.89,
          "close": 2.896,
          "volume": 290.1,
          "close_time": 1766689199999,
          "quote_volume": 840.99782,
          "trades": 20,
          "taker_buy_base": 234.36,
          "taker_buy_quote": 679.4833
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 2.894,
          "high": 2.894,
          "low": 2.889,
          "close": 2.893,
          "volume": 2986.59,
          "close_time": 1766692799999,
          "quote_volume": 8640.14702,
          "trades": 22,
          "taker_buy_base": 2974.83,
          "taker_buy_quote": 8606.12903
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 2.893,
          "high": 2.893,
          "low": 2.876,
          "close": 2.882,
          "volume": 133.37,
          "close_time": 1766696399999,
          "quote_volume": 384.26328,
          "trades": 27,
          "taker_buy_base": 47.61,
          "taker_buy_quote": 137.1853
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 2.886,
          "high": 2.886,
          "low": 2.875,
          "close": 2.875,
          "volume": 148.49,
          "close_time": 1766699999999,
          "quote_volume": 427.74914,
          "trades": 13,
          "taker_buy_base": 6.58,
          "taker_buy_quote": 18.97283
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 2.875,
          "high": 2.875,
          "low": 2.826,
          "close": 2.837,
          "volume": 1089.46,
          "close_time": 1766703599999,
          "quote_volume": 3106.89031,
          "trades": 131,
          "taker_buy_base": 279.02,
          "taker_buy_quote": 794.73381
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 2.837,
          "high": 2.855,
          "low": 2.823,
          "close": 2.829,
          "volume": 1537.86,
          "close_time": 1766707199999,
          "quote_volume": 4367.27655,
          "trades": 124,
          "taker_buy_base": 885.26,
          "taker_buy_quote": 2514.34059
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2.829,
          "high": 2.842,
          "low": 2.827,
          "close": 2.829,
          "volume": 299.18,
          "close_time": 1766710799999,
          "quote_volume": 848.0279,
          "trades": 35,
          "taker_buy_base": 92.83,
          "taker_buy_quote": 263.14033
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 2.833,
          "high": 2.85,
          "low": 2.833,
          "close": 2.847,
          "volume": 409.8,
          "close_time": 1766714399999,
          "quote_volume": 1164.70994,
          "trades": 56,
          "taker_buy_base": 301.99,
          "taker_buy_quote": 858.1336
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 2.85,
          "high": 2.904,
          "low": 2.85,
          "close": 2.899,
          "volume": 1394.81,
          "close_time": 1766717999999,
          "quote_volume": 4021.60463,
          "trades": 98,
          "taker_buy_base": 890.87,
          "taker_buy_quote": 2567.97802
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 2.901,
          "high": 2.901,
          "low": 2.885,
          "close": 2.891,
          "volume": 74.86,
          "close_time": 1766721599999,
          "quote_volume": 216.4558,
          "trades": 21,
          "taker_buy_base": 15.37,
          "taker_buy_quote": 44.37325
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 2.886,
          "high": 2.89,
          "low": 2.886,
          "close": 2.89,
          "volume": 23.34,
          "close_time": 1766725199999,
          "quote_volume": 67.39448,
          "trades": 7,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 2.888,
          "high": 2.891,
          "low": 2.886,
          "close": 2.889,
          "volume": 95.69,
          "close_time": 1766728799999,
          "quote_volume": 276.38363,
          "trades": 22,
          "taker_buy_base": 45.11,
          "taker_buy_quote": 130.32229
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 2.898,
          "high": 2.899,
          "low": 2.892,
          "close": 2.892,
          "volume": 86.32,
          "close_time": 1766732399999,
          "quote_volume": 250.04881,
          "trades": 10,
          "taker_buy_base": 42.62,
          "taker_buy_quote": 123.47793
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 2.898,
          "high": 2.906,
          "low": 2.874,
          "close": 2.875,
          "volume": 115.88,
          "close_time": 1766735999999,
          "quote_volume": 334.53555,
          "trades": 42,
          "taker_buy_base": 35.86,
          "taker_buy_quote": 103.42275
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 2.873,
          "high": 2.906,
          "low": 2.871,
          "close": 2.876,
          "volume": 3484.12,
          "close_time": 1766739599999,
          "quote_volume": 10075.78891,
          "trades": 187,
          "taker_buy_base": 1950.61,
          "taker_buy_quote": 5642.5694
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 2.879,
          "high": 2.913,
          "low": 2.879,
          "close": 2.907,
          "volume": 491.87,
          "close_time": 1766743199999,
          "quote_volume": 1430.72924,
          "trades": 43,
          "taker_buy_base": 341.03,
          "taker_buy_quote": 992.24038
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 2.907,
          "high": 2.911,
          "low": 2.896,
          "close": 2.899,
          "volume": 201.97,
          "close_time": 1766746799999,
          "quote_volume": 586.5342,
          "trades": 40,
          "taker_buy_base": 123.81,
          "taker_buy_quote": 359.62099
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 2.899,
          "high": 2.9,
          "low": 2.894,
          "close": 2.896,
          "volume": 204.2,
          "close_time": 1766750399999,
          "quote_volume": 591.55794,
          "trades": 36,
          "taker_buy_base": 173.12,
          "taker_buy_quote": 501.48619
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 2.894,
          "high": 2.897,
          "low": 2.892,
          "close": 2.894,
          "volume": 47.87,
          "close_time": 1766753999999,
          "quote_volume": 138.55573,
          "trades": 15,
          "taker_buy_base": 10.65,
          "taker_buy_quote": 30.8231
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 2.893,
          "high": 2.899,
          "low": 2.89,
          "close": 2.896,
          "volume": 245.97,
          "close_time": 1766757599999,
          "quote_volume": 711.64553,
          "trades": 44,
          "taker_buy_base": 156.41,
          "taker_buy_quote": 452.65213
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 2.892,
          "high": 2.896,
          "low": 2.857,
          "close": 2.862,
          "volume": 498.26,
          "close_time": 1766761199999,
          "quote_volume": 1433.01713,
          "trades": 105,
          "taker_buy_base": 189.14,
          "taker_buy_quote": 546.19788
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 2.859,
          "high": 2.859,
          "low": 2.841,
          "close": 2.859,
          "volume": 275.81,
          "close_time": 1766764799999,
          "quote_volume": 786.15275,
          "trades": 73,
          "taker_buy_base": 30.82,
          "taker_buy_quote": 87.67408
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 2.863,
          "high": 2.871,
          "low": 2.853,
          "close": 2.853,
          "volume": 318.61,
          "close_time": 1766768399999,
          "quote_volume": 913.89024,
          "trades": 25,
          "taker_buy_base": 288.77,
          "taker_buy_quote": 828.3523
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 2.855,
          "high": 2.876,
          "low": 2.855,
          "close": 2.871,
          "volume": 108.47,
          "close_time": 1766771999999,
          "quote_volume": 311.59708,
          "trades": 18,
          "taker_buy_base": 46.3,
          "taker_buy_quote": 133.07795
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 2.875,
          "high": 2.901,
          "low": 2.875,
          "close": 2.895,
          "volume": 778.79,
          "close_time": 1766775599999,
          "quote_volume": 2251.25556,
          "trades": 45,
          "taker_buy_base": 723.1,
          "taker_buy_quote": 2090.0492
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 2.899,
          "high": 2.901,
          "low": 2.889,
          "close": 2.889,
          "volume": 209.49,
          "close_time": 1766779199999,
          "quote_volume": 606.61202,
          "trades": 21,
          "taker_buy_base": 72.97,
          "taker_buy_quote": 211.05016
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 2.893,
          "high": 2.901,
          "low": 2.89,
          "close": 2.899,
          "volume": 119.76,
          "close_time": 1766782799999,
          "quote_volume": 346.45204,
          "trades": 20,
          "taker_buy_base": 40.9,
          "taker_buy_quote": 118.24154
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 2.894,
          "high": 2.894,
          "low": 2.887,
          "close": 2.889,
          "volume": 118.17,
          "close_time": 1766786399999,
          "quote_volume": 341.63342,
          "trades": 19,
          "taker_buy_base": 53.5,
          "taker_buy_quote": 154.61107
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 2.891,
          "high": 2.912,
          "low": 2.878,
          "close": 2.887,
          "volume": 343.27,
          "close_time": 1766789999999,
          "quote_volume": 992.9718,
          "trades": 50,
          "taker_buy_base": 125.22,
          "taker_buy_quote": 361.71219
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 2.897,
          "high": 2.905,
          "low": 2.879,
          "close": 2.89,
          "volume": 1384.17,
          "close_time": 1766793599999,
          "quote_volume": 4000.17165,
          "trades": 52,
          "taker_buy_base": 655.87,
          "taker_buy_quote": 1897.46929
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.89,
          "high": 2.894,
          "low": 2.888,
          "close": 2.893,
          "volume": 154.07,
          "close_time": 1766797199999,
          "quote_volume": 445.42279,
          "trades": 26,
          "taker_buy_base": 90.36,
          "taker_buy_quote": 261.17358
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 2.897,
          "high": 2.903,
          "low": 2.887,
          "close": 2.903,
          "volume": 281.2,
          "close_time": 1766800799999,
          "quote_volume": 813.64328,
          "trades": 50,
          "taker_buy_base": 132.78,
          "taker_buy_quote": 384.61607
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 2.902,
          "high": 2.907,
          "low": 2.896,
          "close": 2.896,
          "volume": 439.26,
          "close_time": 1766804399999,
          "quote_volume": 1276.24528,
          "trades": 17,
          "taker_buy_base": 406.27,
          "taker_buy_quote": 1180.43324
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 2.894,
          "high": 2.903,
          "low": 2.89,
          "close": 2.901,
          "volume": 94.32,
          "close_time": 1766807999999,
          "quote_volume": 273.27151,
          "trades": 20,
          "taker_buy_base": 46.14,
          "taker_buy_quote": 133.70476
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 2.899,
          "high": 2.899,
          "low": 2.888,
          "close": 2.888,
          "volume": 87.11,
          "close_time": 1766811599999,
          "quote_volume": 251.95556,
          "trades": 14,
          "taker_buy_base": 67.64,
          "taker_buy_quote": 195.63643
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 2.887,
          "high": 2.887,
          "low": 2.876,
          "close": 2.884,
          "volume": 348.36,
          "close_time": 1766815199999,
          "quote_volume": 1002.92307,
          "trades": 31,
          "taker_buy_base": 130.9,
          "taker_buy_quote": 377.06955
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 2.883,
          "high": 2.89,
          "low": 2.88,
          "close": 2.884,
          "volume": 150.22,
          "close_time": 1766818799999,
          "quote_volume": 433.41139,
          "trades": 21,
          "taker_buy_base": 109.4,
          "taker_buy_quote": 315.6786
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 2.887,
          "high": 2.901,
          "low": 2.887,
          "close": 2.899,
          "volume": 124.05,
          "close_time": 1766822399999,
          "quote_volume": 359.17491,
          "trades": 19,
          "taker_buy_base": 100.74,
          "taker_buy_quote": 291.57232
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 2.895,
          "high": 2.905,
          "low": 2.895,
          "close": 2.896,
          "volume": 416.73,
          "close_time": 1766825999999,
          "quote_volume": 1208.47663,
          "trades": 40,
          "taker_buy_base": 224.0,
          "taker_buy_quote": 649.84624
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 2.893,
          "high": 2.895,
          "low": 2.878,
          "close": 2.882,
          "volume": 214.62,
          "close_time": 1766829599999,
          "quote_volume": 619.65302,
          "trades": 26,
          "taker_buy_base": 165.71,
          "taker_buy_quote": 478.6552
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 2.88,
          "high": 2.882,
          "low": 2.86,
          "close": 2.863,
          "volume": 326.46,
          "close_time": 1766833199999,
          "quote_volume": 938.43855,
          "trades": 41,
          "taker_buy_base": 166.49,
          "taker_buy_quote": 478.98349
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 2.877,
          "high": 2.887,
          "low": 2.872,
          "close": 2.885,
          "volume": 348.02,
          "close_time": 1766836799999,
          "quote_volume": 1001.95112,
          "trades": 34,
          "taker_buy_base": 216.18,
          "taker_buy_quote": 622.01742
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 2.889,
          "high": 2.898,
          "low": 2.889,
          "close": 2.898,
          "volume": 578.32,
          "close_time": 1766840399999,
          "quote_volume": 1673.54596,
          "trades": 28,
          "taker_buy_base": 486.31,
          "taker_buy_quote": 1407.38938
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 2.895,
          "high": 2.895,
          "low": 2.881,
          "close": 2.889,
          "volume": 111.96,
          "close_time": 1766843999999,
          "quote_volume": 323.23788,
          "trades": 18,
          "taker_buy_base": 48.91,
          "taker_buy_quote": 141.2003
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 2.893,
          "high": 2.896,
          "low": 2.893,
          "close": 2.896,
          "volume": 10.06,
          "close_time": 1766847599999,
          "quote_volume": 29.11534,
          "trades": 2,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 2.9,
          "high": 2.902,
          "low": 2.896,
          "close": 2.901,
          "volume": 121.68,
          "close_time": 1766851199999,
          "quote_volume": 352.91883,
          "trades": 20,
          "taker_buy_base": 67.67,
          "taker_buy_quote": 196.25465
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 2.901,
          "high": 2.902,
          "low": 2.895,
          "close": 2.895,
          "volume": 322.9,
          "close_time": 1766854799999,
          "quote_volume": 936.88552,
          "trades": 15,
          "taker_buy_base": 265.82,
          "taker_buy_quote": 771.34813
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 2.894,
          "high": 2.895,
          "low": 2.891,
          "close": 2.895,
          "volume": 58.74,
          "close_time": 1766858399999,
          "quote_volume": 169.95096,
          "trades": 5,
          "taker_buy_base": 6.42,
          "taker_buy_quote": 18.57176
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 2.897,
          "high": 2.897,
          "low": 2.887,
          "close": 2.89,
          "volume": 206.92,
          "close_time": 1766861999999,
          "quote_volume": 598.43531,
          "trades": 26,
          "taker_buy_base": 54.24,
          "taker_buy_quote": 156.8116
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 2.889,
          "high": 2.915,
          "low": 2.886,
          "close": 2.91,
          "volume": 1407.37,
          "close_time": 1766865599999,
          "quote_volume": 4084.79352,
          "trades": 81,
          "taker_buy_base": 1013.81,
          "taker_buy_quote": 2943.2285
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 2.912,
          "high": 2.914,
          "low": 2.892,
          "close": 2.892,
          "volume": 680.15,
          "close_time": 1766869199999,
          "quote_volume": 1979.11117,
          "trades": 45,
          "taker_buy_base": 498.55,
          "taker_buy_quote": 1451.79412
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 2.889,
          "high": 2.901,
          "low": 2.887,
          "close": 2.901,
          "volume": 200.69,
          "close_time": 1766872799999,
          "quote_volume": 580.99074,
          "trades": 29,
          "taker_buy_base": 147.24,
          "taker_buy_quote": 426.13961
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 2.901,
          "high": 2.909,
          "low": 2.897,
          "close": 2.898,
          "volume": 216.07,
          "close_time": 1766876399999,
          "quote_volume": 626.94117,
          "trades": 40,
          "taker_buy_base": 84.22,
          "taker_buy_quote": 244.46226
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 2.908,
          "high": 2.938,
          "low": 2.908,
          "close": 2.914,
          "volume": 1831.64,
          "close_time": 1766879999999,
          "quote_volume": 5341.93826,
          "trades": 103,
          "taker_buy_base": 1127.93,
          "taker_buy_quote": 3287.71899
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2.915,
          "high": 2.959,
          "low": 2.915,
          "close": 2.948,
          "volume": 3521.6,
          "close_time": 1766883599999,
          "quote_volume": 10352.71061,
          "trades": 134,
          "taker_buy_base": 2352.17,
          "taker_buy_quote": 6918.50664
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 2.952,
          "high": 2.967,
          "low": 2.932,
          "close": 2.938,
          "volume": 816.54,
          "close_time": 1766887199999,
          "quote_volume": 2409.77118,
          "trades": 59,
          "taker_buy_base": 500.07,
          "taker_buy_quote": 1479.65435
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 2.939,
          "high": 2.97,
          "low": 2.939,
          "close": 2.952,
          "volume": 1869.7,
          "close_time": 1766890799999,
          "quote_volume": 5514.04004,
          "trades": 80,
          "taker_buy_base": 1206.82,
          "taker_buy_quote": 3556.90054
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 2.954,
          "high": 2.955,
          "low": 2.946,
          "close": 2.949,
          "volume": 370.32,
          "close_time": 1766894399999,
          "quote_volume": 1092.16876,
          "trades": 49,
          "taker_buy_base": 181.28,
          "taker_buy_quote": 534.63646
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 2.947,
          "high": 2.948,
          "low": 2.937,
          "close": 2.937,
          "volume": 144.44,
          "close_time": 1766897999999,
          "quote_volume": 424.97189,
          "trades": 28,
          "taker_buy_base": 64.77,
          "taker_buy_quote": 190.55507
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 2.936,
          "high": 2.936,
          "low": 2.922,
          "close": 2.928,
          "volume": 186.52,
          "close_time": 1766901599999,
          "quote_volume": 546.39059,
          "trades": 31,
          "taker_buy_base": 64.98,
          "taker_buy_quote": 190.5944
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 2.925,
          "high": 2.927,
          "low": 2.923,
          "close": 2.924,
          "volume": 110.61,
          "close_time": 1766905199999,
          "quote_volume": 323.47027,
          "trades": 14,
          "taker_buy_base": 50.49,
          "taker_buy_quote": 147.60574
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 2.922,
          "high": 2.923,
          "low": 2.908,
          "close": 2.911,
          "volume": 326.78,
          "close_time": 1766908799999,
          "quote_volume": 952.66797,
          "trades": 29,
          "taker_buy_base": 82.38,
          "taker_buy_quote": 239.91946
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 2.91,
          "high": 2.91,
          "low": 2.882,
          "close": 2.896,
          "volume": 1602.05,
          "close_time": 1766912399999,
          "quote_volume": 4622.75862,
          "trades": 60,
          "taker_buy_base": 222.58,
          "taker_buy_quote": 644.32017
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 2.892,
          "high": 2.912,
          "low": 2.892,
          "close": 2.9,
          "volume": 382.02,
          "close_time": 1766915999999,
          "quote_volume": 1107.38716,
          "trades": 33,
          "taker_buy_base": 307.42,
          "taker_buy_quote": 890.98923
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 2.905,
          "high": 2.915,
          "low": 2.905,
          "close": 2.906,
          "volume": 245.53,
          "close_time": 1766919599999,
          "quote_volume": 714.49402,
          "trades": 36,
          "taker_buy_base": 173.88,
          "taker_buy_quote": 505.8577
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 2.905,
          "high": 2.906,
          "low": 2.89,
          "close": 2.898,
          "volume": 432.94,
          "close_time": 1766923199999,
          "quote_volume": 1252.63857,
          "trades": 48,
          "taker_buy_base": 199.51,
          "taker_buy_quote": 577.6144
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 2.897,
          "high": 2.905,
          "low": 2.891,
          "close": 2.894,
          "volume": 451.43,
          "close_time": 1766926799999,
          "quote_volume": 1308.32725,
          "trades": 25,
          "taker_buy_base": 328.6,
          "taker_buy_quote": 952.21615
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 2.887,
          "high": 2.895,
          "low": 2.886,
          "close": 2.886,
          "volume": 247.52,
          "close_time": 1766930399999,
          "quote_volume": 715.21569,
          "trades": 23,
          "taker_buy_base": 105.81,
          "taker_buy_quote": 305.86086
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 2.889,
          "high": 2.903,
          "low": 2.889,
          "close": 2.897,
          "volume": 125.93,
          "close_time": 1766933999999,
          "quote_volume": 364.59014,
          "trades": 17,
          "taker_buy_base": 88.84,
          "taker_buy_quote": 257.18791
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 2.9,
          "high": 2.904,
          "low": 2.89,
          "close": 2.891,
          "volume": 82.42,
          "close_time": 1766937599999,
          "quote_volume": 238.5492,
          "trades": 16,
          "taker_buy_base": 72.43,
          "taker_buy_quote": 209.59797
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 2.889,
          "high": 2.894,
          "low": 2.88,
          "close": 2.888,
          "volume": 179.29,
          "close_time": 1766941199999,
          "quote_volume": 516.70413,
          "trades": 16,
          "taker_buy_base": 162.78,
          "taker_buy_quote": 469.01101
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 2.886,
          "high": 2.896,
          "low": 2.886,
          "close": 2.889,
          "volume": 77.54,
          "close_time": 1766944799999,
          "quote_volume": 224.30387,
          "trades": 10,
          "taker_buy_base": 25.12,
          "taker_buy_quote": 72.57374
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 2.889,
          "high": 2.89,
          "low": 2.866,
          "close": 2.879,
          "volume": 524.77,
          "close_time": 1766948399999,
          "quote_volume": 1508.02297,
          "trades": 65,
          "taker_buy_base": 191.58,
          "taker_buy_quote": 550.05952
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 2.878,
          "high": 2.887,
          "low": 2.866,
          "close": 2.873,
          "volume": 931.79,
          "close_time": 1766951999999,
          "quote_volume": 2675.08201,
          "trades": 66,
          "taker_buy_base": 433.95,
          "taker_buy_quote": 1246.35271
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 2.866,
          "high": 2.873,
          "low": 2.864,
          "close": 2.869,
          "volume": 220.35,
          "close_time": 1766955599999,
          "quote_volume": 631.94134,
          "trades": 44,
          "taker_buy_base": 113.41,
          "taker_buy_quote": 325.3326
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 2.869,
          "high": 2.869,
          "low": 2.861,
          "close": 2.866,
          "volume": 123.38,
          "close_time": 1766959199999,
          "quote_volume": 353.30859,
          "trades": 17,
          "taker_buy_base": 88.76,
          "taker_buy_quote": 254.12117
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 2.867,
          "high": 2.875,
          "low": 2.864,
          "close": 2.875,
          "volume": 188.64,
          "close_time": 1766962799999,
          "quote_volume": 540.60138,
          "trades": 21,
          "taker_buy_base": 95.65,
          "taker_buy_quote": 273.98594
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 2.869,
          "high": 2.897,
          "low": 2.869,
          "close": 2.897,
          "volume": 63.41,
          "close_time": 1766966399999,
          "quote_volume": 183.09689,
          "trades": 14,
          "taker_buy_base": 24.78,
          "taker_buy_quote": 71.57783
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2.888,
          "high": 2.903,
          "low": 2.884,
          "close": 2.897,
          "volume": 377.52,
          "close_time": 1766969999999,
          "quote_volume": 1092.9978,
          "trades": 44,
          "taker_buy_base": 236.71,
          "taker_buy_quote": 685.61662
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 2.89,
          "high": 2.901,
          "low": 2.878,
          "close": 2.895,
          "volume": 1079.25,
          "close_time": 1766973599999,
          "quote_volume": 3118.04801,
          "trades": 53,
          "taker_buy_base": 946.78,
          "taker_buy_quote": 2734.92836
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 2.898,
          "high": 2.911,
          "low": 2.893,
          "close": 2.9,
          "volume": 2707.86,
          "close_time": 1766977199999,
          "quote_volume": 7850.23814,
          "trades": 54,
          "taker_buy_base": 2568.42,
          "taker_buy_quote": 7446.08388
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 2.897,
          "high": 2.905,
          "low": 2.889,
          "close": 2.905,
          "volume": 121.25,
          "close_time": 1766980799999,
          "quote_volume": 351.17595,
          "trades": 21,
          "taker_buy_base": 66.48,
          "taker_buy_quote": 192.5207
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 2.912,
          "high": 2.912,
          "low": 2.899,
          "close": 2.902,
          "volume": 135.25,
          "close_time": 1766984399999,
          "quote_volume": 392.74912,
          "trades": 32,
          "taker_buy_base": 66.74,
          "taker_buy_quote": 193.67462
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 2.9,
          "high": 2.922,
          "low": 2.899,
          "close": 2.912,
          "volume": 697.28,
          "close_time": 1766987999999,
          "quote_volume": 2029.34738,
          "trades": 61,
          "taker_buy_base": 262.75,
          "taker_buy_quote": 763.62858
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 2.909,
          "high": 2.922,
          "low": 2.897,
          "close": 2.898,
          "volume": 169.96,
          "close_time": 1766991599999,
          "quote_volume": 494.59753,
          "trades": 21,
          "taker_buy_base": 83.35,
          "taker_buy_quote": 242.39147
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 2.894,
          "high": 2.897,
          "low": 2.881,
          "close": 2.894,
          "volume": 213.54,
          "close_time": 1766995199999,
          "quote_volume": 616.68672,
          "trades": 31,
          "taker_buy_base": 139.91,
          "taker_buy_quote": 403.98223
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 2.891,
          "high": 2.901,
          "low": 2.891,
          "close": 2.891,
          "volume": 110.6,
          "close_time": 1766998799999,
          "quote_volume": 320.21601,
          "trades": 19,
          "taker_buy_base": 63.38,
          "taker_buy_quote": 183.54771
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 2.894,
          "high": 2.896,
          "low": 2.853,
          "close": 2.855,
          "volume": 363.85,
          "close_time": 1767002399999,
          "quote_volume": 1047.35253,
          "trades": 62,
          "taker_buy_base": 109.72,
          "taker_buy_quote": 316.85158
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 2.864,
          "high": 2.875,
          "low": 2.86,
          "close": 2.86,
          "volume": 437.37,
          "close_time": 1767005999999,
          "quote_volume": 1256.08687,
          "trades": 20,
          "taker_buy_base": 325.73,
          "taker_buy_quote": 936.19506
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 2.854,
          "high": 2.879,
          "low": 2.854,
          "close": 2.867,
          "volume": 546.82,
          "close_time": 1767009599999,
          "quote_volume": 1570.9374,
          "trades": 51,
          "taker_buy_base": 81.11,
          "taker_buy_quote": 232.60798
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 2.859,
          "high": 2.865,
          "low": 2.838,
          "close": 2.85,
          "volume": 400.21,
          "close_time": 1767013199999,
          "quote_volume": 1143.51199,
          "trades": 33,
          "taker_buy_base": 300.82,
          "taker_buy_quote": 860.0504
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 2.855,
          "high": 2.862,
          "low": 2.855,
          "close": 2.861,
          "volume": 63.19,
          "close_time": 1767016799999,
          "quote_volume": 180.70644,
          "trades": 5,
          "taker_buy_base": 28.02,
          "taker_buy_quote": 80.08116
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 2.852,
          "high": 2.884,
          "low": 2.843,
          "close": 2.871,
          "volume": 722.94,
          "close_time": 1767020399999,
          "quote_volume": 2076.51916,
          "trades": 39,
          "taker_buy_base": 576.1,
          "taker_buy_quote": 1656.08989
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 2.868,
          "high": 2.885,
          "low": 2.868,
          "close": 2.875,
          "volume": 258.28,
          "close_time": 1767023999999,
          "quote_volume": 742.85739,
          "trades": 27,
          "taker_buy_base": 71.42,
          "taker_buy_quote": 205.52615
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2.861,
          "high": 2.866,
          "low": 2.852,
          "close": 2.857,
          "volume": 376.73,
          "close_time": 1767027599999,
          "quote_volume": 1077.09554,
          "trades": 46,
          "taker_buy_base": 154.1,
          "taker_buy_quote": 440.42174
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 2.86,
          "high": 2.89,
          "low": 2.859,
          "close": 2.89,
          "volume": 601.33,
          "close_time": 1767031199999,
          "quote_volume": 1732.55659,
          "trades": 35,
          "taker_buy_base": 488.55,
          "taker_buy_quote": 1408.2255
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 2.89,
          "high": 2.907,
          "low": 2.883,
          "close": 2.886,
          "volume": 503.31,
          "close_time": 1767034799999,
          "quote_volume": 1457.33005,
          "trades": 57,
          "taker_buy_base": 260.98,
          "taker_buy_quote": 756.03416
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 2.89,
          "high": 2.911,
          "low": 2.89,
          "close": 2.904,
          "volume": 1353.04,
          "close_time": 1767038399999,
          "quote_volume": 3932.75451,
          "trades": 30,
          "taker_buy_base": 1284.7,
          "taker_buy_quote": 3734.26924
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 2.906,
          "high": 2.909,
          "low": 2.852,
          "close": 2.876,
          "volume": 1007.87,
          "close_time": 1767041999999,
          "quote_volume": 2892.14925,
          "trades": 73,
          "taker_buy_base": 196.32,
          "taker_buy_quote": 564.4841
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 2.882,
          "high": 2.891,
          "low": 2.877,
          "close": 2.884,
          "volume": 290.58,
          "close_time": 1767045599999,
          "quote_volume": 837.62593,
          "trades": 22,
          "taker_buy_base": 202.7,
          "taker_buy_quote": 584.36097
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 2.883,
          "high": 2.883,
          "low": 2.871,
          "close": 2.871,
          "volume": 53.55,
          "close_time": 1767049199999,
          "quote_volume": 154.06652,
          "trades": 13,
          "taker_buy_base": 18.68,
          "taker_buy_quote": 53.74881
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 2.864,
          "high": 2.864,
          "low": 2.856,
          "close": 2.856,
          "volume": 63.62,
          "close_time": 1767052799999,
          "quote_volume": 181.73008,
          "trades": 6,
          "taker_buy_base": 3.66,
          "taker_buy_quote": 10.45296
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2.854,
          "high": 2.856,
          "low": 2.845,
          "close": 2.851,
          "volume": 432.31,
          "close_time": 1767056399999,
          "quote_volume": 1231.45499,
          "trades": 46,
          "taker_buy_base": 262.26,
          "taker_buy_quote": 746.59695
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 2.851,
          "high": 2.852,
          "low": 2.838,
          "close": 2.847,
          "volume": 218.06,
          "close_time": 1767059999999,
          "quote_volume": 621.1395,
          "trades": 22,
          "taker_buy_base": 181.31,
          "taker_buy_quote": 516.67289
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 2.836,
          "high": 2.837,
          "low": 2.826,
          "close": 2.834,
          "volume": 48.31,
          "close_time": 1767063599999,
          "quote_volume": 136.74731,
          "trades": 10,
          "taker_buy_base": 18.51,
          "taker_buy_quote": 52.41411
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 2.827,
          "high": 2.841,
          "low": 2.818,
          "close": 2.841,
          "volume": 32.37,
          "close_time": 1767067199999,
          "quote_volume": 91.46664,
          "trades": 10,
          "taker_buy_base": 7.4,
          "taker_buy_quote": 20.99127
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 2.84,
          "high": 2.848,
          "low": 2.84,
          "close": 2.843,
          "volume": 124.79,
          "close_time": 1767070799999,
          "quote_volume": 355.15281,
          "trades": 13,
          "taker_buy_base": 87.94,
          "taker_buy_quote": 250.29901
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 2.839,
          "high": 2.839,
          "low": 2.818,
          "close": 2.819,
          "volume": 99.52,
          "close_time": 1767074399999,
          "quote_volume": 280.89139,
          "trades": 9,
          "taker_buy_base": 66.29,
          "taker_buy_quote": 186.97612
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 2.825,
          "high": 2.849,
          "low": 2.821,
          "close": 2.84,
          "volume": 899.34,
          "close_time": 1767077999999,
          "quote_volume": 2550.81462,
          "trades": 77,
          "taker_buy_base": 367.01,
          "taker_buy_quote": 1040.86652
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 2.841,
          "high": 2.875,
          "low": 2.841,
          "close": 2.875,
          "volume": 727.95,
          "close_time": 1767081599999,
          "quote_volume": 2085.00051,
          "trades": 41,
          "taker_buy_base": 469.86,
          "taker_buy_quote": 1345.91527
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 2.883,
          "high": 2.924,
          "low": 2.882,
          "close": 2.919,
          "volume": 2223.69,
          "close_time": 1767085199999,
          "quote_volume": 6459.97861,
          "trades": 84,
          "taker_buy_base": 1659.7,
          "taker_buy_quote": 4823.44077
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 2.917,
          "high": 2.927,
          "low": 2.894,
          "close": 2.911,
          "volume": 447.24,
          "close_time": 1767088799999,
          "quote_volume": 1303.08021,
          "trades": 49,
          "taker_buy_base": 293.36,
          "taker_buy_quote": 855.18199
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 2.905,
          "high": 2.909,
          "low": 2.897,
          "close": 2.901,
          "volume": 70.67,
          "close_time": 1767092399999,
          "quote_volume": 205.31931,
          "trades": 15,
          "taker_buy_base": 52.05,
          "taker_buy_quote": 151.21269
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 2.9,
          "high": 2.903,
          "low": 2.896,
          "close": 2.899,
          "volume": 167.73,
          "close_time": 1767095999999,
          "quote_volume": 486.35579,
          "trades": 17,
          "taker_buy_base": 59.0,
          "taker_buy_quote": 171.04693
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 2.897,
          "high": 2.922,
          "low": 2.897,
          "close": 2.918,
          "volume": 801.66,
          "close_time": 1767099599999,
          "quote_volume": 2335.61697,
          "trades": 61,
          "taker_buy_base": 422.16,
          "taker_buy_quote": 1229.81774
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 2.922,
          "high": 2.942,
          "low": 2.908,
          "close": 2.916,
          "volume": 1618.45,
          "close_time": 1767103199999,
          "quote_volume": 4742.77141,
          "trades": 79,
          "taker_buy_base": 1161.2,
          "taker_buy_quote": 3403.95969
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 2.917,
          "high": 2.922,
          "low": 2.893,
          "close": 2.91,
          "volume": 738.4,
          "close_time": 1767106799999,
          "quote_volume": 2147.84891,
          "trades": 86,
          "taker_buy_base": 518.09,
          "taker_buy_quote": 1507.38554
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 2.904,
          "high": 2.92,
          "low": 2.89,
          "close": 2.917,
          "volume": 447.97,
          "close_time": 1767110399999,
          "quote_volume": 1300.21705,
          "trades": 51,
          "taker_buy_base": 169.89,
          "taker_buy_quote": 493.12289
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 2.921,
          "high": 2.926,
          "low": 2.902,
          "close": 2.902,
          "volume": 358.36,
          "close_time": 1767113999999,
          "quote_volume": 1046.52216,
          "trades": 34,
          "taker_buy_base": 297.61,
          "taker_buy_quote": 869.14781
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 2.905,
          "high": 2.908,
          "low": 2.891,
          "close": 2.897,
          "volume": 406.64,
          "close_time": 1767117599999,
          "quote_volume": 1177.44185,
          "trades": 31,
          "taker_buy_base": 233.22,
          "taker_buy_quote": 674.61436
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 2.9,
          "high": 2.902,
          "low": 2.894,
          "close": 2.901,
          "volume": 293.99,
          "close_time": 1767121199999,
          "quote_volume": 852.63881,
          "trades": 25,
          "taker_buy_base": 125.34,
          "taker_buy_quote": 363.51478
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 2.899,
          "high": 2.924,
          "low": 2.888,
          "close": 2.913,
          "volume": 605.61,
          "close_time": 1767124799999,
          "quote_volume": 1764.30166,
          "trades": 53,
          "taker_buy_base": 199.54,
          "taker_buy_quote": 581.20144
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 2.915,
          "high": 2.922,
          "low": 2.912,
          "close": 2.912,
          "volume": 101.01,
          "close_time": 1767128399999,
          "quote_volume": 294.43398,
          "trades": 18,
          "taker_buy_base": 33.52,
          "taker_buy_quote": 97.72565
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 2.907,
          "high": 2.908,
          "low": 2.9,
          "close": 2.9,
          "volume": 111.2,
          "close_time": 1767131999999,
          "quote_volume": 323.19444,
          "trades": 10,
          "taker_buy_base": 5.84,
          "taker_buy_quote": 16.95384
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 2.904,
          "high": 2.904,
          "low": 2.891,
          "close": 2.891,
          "volume": 92.33,
          "close_time": 1767135599999,
          "quote_volume": 267.81111,
          "trades": 16,
          "taker_buy_base": 35.8,
          "taker_buy_quote": 103.89784
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 2.901,
          "high": 2.905,
          "low": 2.898,
          "close": 2.9,
          "volume": 129.19,
          "close_time": 1767139199999,
          "quote_volume": 374.85811,
          "trades": 13,
          "taker_buy_base": 29.67,
          "taker_buy_quote": 86.05446
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2.899,
          "high": 2.901,
          "low": 2.894,
          "close": 2.901,
          "volume": 45.41,
          "close_time": 1767142799999,
          "quote_volume": 131.62496,
          "trades": 11,
          "taker_buy_base": 33.82,
          "taker_buy_quote": 98.05262
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 2.896,
          "high": 2.916,
          "low": 2.894,
          "close": 2.91,
          "volume": 68.82,
          "close_time": 1767146399999,
          "quote_volume": 199.94335,
          "trades": 23,
          "taker_buy_base": 21.74,
          "taker_buy_quote": 63.00646
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 2.905,
          "high": 2.924,
          "low": 2.905,
          "close": 2.924,
          "volume": 437.66,
          "close_time": 1767149999999,
          "quote_volume": 1276.94895,
          "trades": 30,
          "taker_buy_base": 368.94,
          "taker_buy_quote": 1076.53458
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 2.926,
          "high": 2.942,
          "low": 2.926,
          "close": 2.937,
          "volume": 544.65,
          "close_time": 1767153599999,
          "quote_volume": 1598.04438,
          "trades": 39,
          "taker_buy_base": 482.59,
          "taker_buy_quote": 1415.86327
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 2.937,
          "high": 2.948,
          "low": 2.933,
          "close": 2.937,
          "volume": 482.89,
          "close_time": 1767157199999,
          "quote_volume": 1420.62793,
          "trades": 20,
          "taker_buy_base": 445.13,
          "taker_buy_quote": 1309.5031
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 2.934,
          "high": 2.937,
          "low": 2.915,
          "close": 2.921,
          "volume": 455.18,
          "close_time": 1767160799999,
          "quote_volume": 1329.08396,
          "trades": 39,
          "taker_buy_base": 218.22,
          "taker_buy_quote": 637.7327
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 2.922,
          "high": 2.928,
          "low": 2.913,
          "close": 2.927,
          "volume": 242.17,
          "close_time": 1767164399999,
          "quote_volume": 707.29283,
          "trades": 29,
          "taker_buy_base": 103.68,
          "taker_buy_quote": 302.43675
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 2.93,
          "high": 2.968,
          "low": 2.924,
          "close": 2.954,
          "volume": 1281.68,
          "close_time": 1767167999999,
          "quote_volume": 3779.43887,
          "trades": 56,
          "taker_buy_base": 904.21,
          "taker_buy_quote": 2663.14175
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 2.95,
          "high": 2.999,
          "low": 2.943,
          "close": 2.962,
          "volume": 6532.9,
          "close_time": 1767171599999,
          "quote_volume": 19460.13651,
          "trades": 237,
          "taker_buy_base": 2018.74,
          "taker_buy_quote": 5983.28088
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 2.961,
          "high": 2.985,
          "low": 2.961,
          "close": 2.977,
          "volume": 1245.24,
          "close_time": 1767175199999,
          "quote_volume": 3706.7569,
          "trades": 79,
          "taker_buy_base": 378.77,
          "taker_buy_quote": 1126.67353
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 2.982,
          "high": 2.993,
          "low": 2.958,
          "close": 2.958,
          "volume": 664.67,
          "close_time": 1767178799999,
          "quote_volume": 1978.39962,
          "trades": 36,
          "taker_buy_base": 368.26,
          "taker_buy_quote": 1099.91357
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 2.957,
          "high": 2.97,
          "low": 2.95,
          "close": 2.958,
          "volume": 487.68,
          "close_time": 1767182399999,
          "quote_volume": 1441.80366,
          "trades": 38,
          "taker_buy_base": 358.9,
          "taker_buy_quote": 1061.02372
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 2.963,
          "high": 3.012,
          "low": 2.958,
          "close": 3.011,
          "volume": 4093.24,
          "close_time": 1767185999999,
          "quote_volume": 12271.54846,
          "trades": 195,
          "taker_buy_base": 2884.44,
          "taker_buy_quote": 8648.59753
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 3.011,
          "high": 3.059,
          "low": 3.003,
          "close": 3.031,
          "volume": 4857.22,
          "close_time": 1767189599999,
          "quote_volume": 14723.62036,
          "trades": 310,
          "taker_buy_base": 2452.49,
          "taker_buy_quote": 7426.39094
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 3.022,
          "high": 3.035,
          "low": 3.003,
          "close": 3.018,
          "volume": 3246.39,
          "close_time": 1767193199999,
          "quote_volume": 9799.29371,
          "trades": 231,
          "taker_buy_base": 1647.65,
          "taker_buy_quote": 4966.75252
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 3.015,
          "high": 3.019,
          "low": 2.993,
          "close": 3.019,
          "volume": 799.37,
          "close_time": 1767196799999,
          "quote_volume": 2399.68567,
          "trades": 103,
          "taker_buy_base": 138.92,
          "taker_buy_quote": 417.56548
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 3.02,
          "high": 3.072,
          "low": 2.986,
          "close": 3.018,
          "volume": 6601.93,
          "close_time": 1767200399999,
          "quote_volume": 20036.10335,
          "trades": 354,
          "taker_buy_base": 3391.35,
          "taker_buy_quote": 10285.38371
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 3.018,
          "high": 3.042,
          "low": 3.016,
          "close": 3.022,
          "volume": 1352.94,
          "close_time": 1767203999999,
          "quote_volume": 4094.25225,
          "trades": 113,
          "taker_buy_base": 644.01,
          "taker_buy_quote": 1947.15532
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 3.022,
          "high": 3.051,
          "low": 3.015,
          "close": 3.019,
          "volume": 1330.3,
          "close_time": 1767207599999,
          "quote_volume": 4031.74603,
          "trades": 113,
          "taker_buy_base": 957.53,
          "taker_buy_quote": 2904.71179
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 3.024,
          "high": 3.071,
          "low": 3.024,
          "close": 3.067,
          "volume": 6613.3,
          "close_time": 1767211199999,
          "quote_volume": 20215.49071,
          "trades": 198,
          "taker_buy_base": 2279.61,
          "taker_buy_quote": 6963.38421
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 3.066,
          "high": 3.066,
          "low": 3.022,
          "close": 3.045,
          "volume": 1798.35,
          "close_time": 1767214799999,
          "quote_volume": 5461.18278,
          "trades": 131,
          "taker_buy_base": 1131.96,
          "taker_buy_quote": 3431.02917
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 3.042,
          "high": 3.088,
          "low": 3.042,
          "close": 3.067,
          "volume": 1772.25,
          "close_time": 1767218399999,
          "quote_volume": 5437.13157,
          "trades": 80,
          "taker_buy_base": 1019.76,
          "taker_buy_quote": 3129.64118
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 3.066,
          "high": 3.07,
          "low": 3.051,
          "close": 3.061,
          "volume": 537.55,
          "close_time": 1767221999999,
          "quote_volume": 1643.47031,
          "trades": 53,
          "taker_buy_base": 247.9,
          "taker_buy_quote": 758.35145
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 3.048,
          "high": 3.052,
          "low": 3.008,
          "close": 3.012,
          "volume": 1380.99,
          "close_time": 1767225599999,
          "quote_volume": 4178.53233,
          "trades": 97,
          "taker_buy_base": 816.48,
          "taker_buy_quote": 2464.78048
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 3.014,
          "high": 3.03,
          "low": 3.014,
          "close": 3.02,
          "volume": 220.63,
          "close_time": 1767229199999,
          "quote_volume": 666.5009,
          "trades": 53,
          "taker_buy_base": 95.3,
          "taker_buy_quote": 287.97673
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 3.019,
          "high": 3.025,
          "low": 3.018,
          "close": 3.024,
          "volume": 173.81,
          "close_time": 1767232799999,
          "quote_volume": 525.44748,
          "trades": 39,
          "taker_buy_base": 68.97,
          "taker_buy_quote": 208.45202
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 3.02,
          "high": 3.027,
          "low": 3.017,
          "close": 3.026,
          "volume": 119.36,
          "close_time": 1767236399999,
          "quote_volume": 360.71042,
          "trades": 25,
          "taker_buy_base": 32.56,
          "taker_buy_quote": 98.4563
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 3.03,
          "high": 3.03,
          "low": 3.011,
          "close": 3.011,
          "volume": 162.84,
          "close_time": 1767239999999,
          "quote_volume": 492.69922,
          "trades": 19,
          "taker_buy_base": 52.99,
          "taker_buy_quote": 160.26556
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 3.008,
          "high": 3.008,
          "low": 2.989,
          "close": 2.994,
          "volume": 263.52,
          "close_time": 1767243599999,
          "quote_volume": 789.89527,
          "trades": 42,
          "taker_buy_base": 116.45,
          "taker_buy_quote": 348.85457
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 3.003,
          "high": 3.008,
          "low": 2.999,
          "close": 3.007,
          "volume": 150.9,
          "close_time": 1767247199999,
          "quote_volume": 453.19395,
          "trades": 25,
          "taker_buy_base": 53.0,
          "taker_buy_quote": 159.08458
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 3.009,
          "high": 3.009,
          "low": 2.993,
          "close": 3.001,
          "volume": 445.85,
          "close_time": 1767250799999,
          "quote_volume": 1338.49704,
          "trades": 33,
          "taker_buy_base": 136.73,
          "taker_buy_quote": 410.12655
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 3.002,
          "high": 3.008,
          "low": 2.999,
          "close": 3.008,
          "volume": 189.36,
          "close_time": 1767254399999,
          "quote_volume": 569.01631,
          "trades": 36,
          "taker_buy_base": 159.68,
          "taker_buy_quote": 479.88492
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 3.007,
          "high": 3.02,
          "low": 3.006,
          "close": 3.02,
          "volume": 154.14,
          "close_time": 1767257999999,
          "quote_volume": 464.57324,
          "trades": 34,
          "taker_buy_base": 70.95,
          "taker_buy_quote": 213.8968
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 3.019,
          "high": 3.042,
          "low": 3.017,
          "close": 3.035,
          "volume": 1151.52,
          "close_time": 1767261599999,
          "quote_volume": 3489.64393,
          "trades": 64,
          "taker_buy_base": 777.88,
          "taker_buy_quote": 2355.77477
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 3.037,
          "high": 3.068,
          "low": 3.036,
          "close": 3.068,
          "volume": 729.95,
          "close_time": 1767265199999,
          "quote_volume": 2231.46163,
          "trades": 60,
          "taker_buy_base": 392.22,
          "taker_buy_quote": 1199.6128
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 3.069,
          "high": 3.094,
          "low": 3.069,
          "close": 3.089,
          "volume": 2177.33,
          "close_time": 1767268799999,
          "quote_volume": 6712.87361,
          "trades": 113,
          "taker_buy_base": 1686.29,
          "taker_buy_quote": 5199.38389
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 3.089,
          "high": 3.092,
          "low": 3.062,
          "close": 3.068,
          "volume": 364.0,
          "close_time": 1767272399999,
          "quote_volume": 1117.91355,
          "trades": 27,
          "taker_buy_base": 116.41,
          "taker_buy_quote": 357.25234
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 3.072,
          "high": 3.095,
          "low": 3.072,
          "close": 3.095,
          "volume": 787.66,
          "close_time": 1767275999999,
          "quote_volume": 2431.73163,
          "trades": 27,
          "taker_buy_base": 698.67,
          "taker_buy_quote": 2157.24131
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 3.097,
          "high": 3.117,
          "low": 3.092,
          "close": 3.114,
          "volume": 922.51,
          "close_time": 1767279599999,
          "quote_volume": 2862.28193,
          "trades": 39,
          "taker_buy_base": 817.75,
          "taker_buy_quote": 2537.28327
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 3.114,
          "high": 3.12,
          "low": 3.078,
          "close": 3.094,
          "volume": 1037.29,
          "close_time": 1767283199999,
          "quote_volume": 3210.33427,
          "trades": 78,
          "taker_buy_base": 723.21,
          "taker_buy_quote": 2238.79774
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 3.099,
          "high": 3.122,
          "low": 3.087,
          "close": 3.112,
          "volume": 1079.02,
          "close_time": 1767286799999,
          "quote_volume": 3352.05124,
          "trades": 48,
          "taker_buy_base": 603.2,
          "taker_buy_quote": 1876.60603
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 3.116,
          "high": 3.129,
          "low": 3.109,
          "close": 3.119,
          "volume": 630.56,
          "close_time": 1767290399999,
          "quote_volume": 1966.57994,
          "trades": 22,
          "taker_buy_base": 173.48,
          "taker_buy_quote": 540.64707
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 3.115,
          "high": 3.118,
          "low": 3.113,
          "close": 3.118,
          "volume": 25.67,
          "close_time": 1767293999999,
          "quote_volume": 79.99648,
          "trades": 4,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 3.119,
          "high": 3.14,
          "low": 3.119,
          "close": 3.14,
          "volume": 268.85,
          "close_time": 1767297599999,
          "quote_volume": 842.66473,
          "trades": 11,
          "taker_buy_base": 253.26,
          "taker_buy_quote": 793.93777
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 3.141,
          "high": 3.141,
          "low": 3.102,
          "close": 3.107,
          "volume": 206.37,
          "close_time": 1767301199999,
          "quote_volume": 641.90625,
          "trades": 22,
          "taker_buy_base": 25.84,
          "taker_buy_quote": 80.70482
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 3.107,
          "high": 3.115,
          "low": 3.107,
          "close": 3.112,
          "volume": 134.58,
          "close_time": 1767304799999,
          "quote_volume": 418.71012,
          "trades": 18,
          "taker_buy_base": 18.58,
          "taker_buy_quote": 57.80812
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 3.112,
          "high": 3.123,
          "low": 3.112,
          "close": 3.123,
          "volume": 820.64,
          "close_time": 1767308399999,
          "quote_volume": 2558.29834,
          "trades": 29,
          "taker_buy_base": 783.26,
          "taker_buy_quote": 2441.59928
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 3.131,
          "high": 3.145,
          "low": 3.131,
          "close": 3.136,
          "volume": 585.21,
          "close_time": 1767311999999,
          "quote_volume": 1836.19799,
          "trades": 33,
          "taker_buy_base": 336.66,
          "taker_buy_quote": 1056.85186
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 3.132,
          "high": 3.132,
          "low": 3.095,
          "close": 3.096,
          "volume": 88.72,
          "close_time": 1767315599999,
          "quote_volume": 276.08812,
          "trades": 32,
          "taker_buy_base": 23.38,
          "taker_buy_quote": 72.82084
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 3.1,
          "high": 3.101,
          "low": 3.086,
          "close": 3.087,
          "volume": 113.18,
          "close_time": 1767319199999,
          "quote_volume": 350.23271,
          "trades": 23,
          "taker_buy_base": 7.63,
          "taker_buy_quote": 23.63008
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 3.075,
          "high": 3.075,
          "low": 3.061,
          "close": 3.068,
          "volume": 325.0,
          "close_time": 1767322799999,
          "quote_volume": 997.52022,
          "trades": 33,
          "taker_buy_base": 144.22,
          "taker_buy_quote": 442.53961
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 3.074,
          "high": 3.102,
          "low": 3.072,
          "close": 3.101,
          "volume": 353.05,
          "close_time": 1767326399999,
          "quote_volume": 1089.11595,
          "trades": 51,
          "taker_buy_base": 125.73,
          "taker_buy_quote": 388.41269
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 3.088,
          "high": 3.088,
          "low": 3.069,
          "close": 3.076,
          "volume": 266.42,
          "close_time": 1767329999999,
          "quote_volume": 819.27631,
          "trades": 38,
          "taker_buy_base": 91.29,
          "taker_buy_quote": 280.79561
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 3.079,
          "high": 3.079,
          "low": 3.072,
          "close": 3.075,
          "volume": 63.64,
          "close_time": 1767333599999,
          "quote_volume": 195.63441,
          "trades": 9,
          "taker_buy_base": 4.55,
          "taker_buy_quote": 13.98215
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 3.08,
          "high": 3.082,
          "low": 3.07,
          "close": 3.079,
          "volume": 221.72,
          "close_time": 1767337199999,
          "quote_volume": 682.36357,
          "trades": 48,
          "taker_buy_base": 120.62,
          "taker_buy_quote": 371.14403
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 3.079,
          "high": 3.104,
          "low": 3.071,
          "close": 3.076,
          "volume": 1071.51,
          "close_time": 1767340799999,
          "quote_volume": 3307.62175,
          "trades": 92,
          "taker_buy_base": 438.95,
          "taker_buy_quote": 1354.13119
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 3.074,
          "high": 3.091,
          "low": 3.072,
          "close": 3.084,
          "volume": 204.43,
          "close_time": 1767344399999,
          "quote_volume": 629.40052,
          "trades": 44,
          "taker_buy_base": 41.91,
          "taker_buy_quote": 129.09732
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 3.089,
          "high": 3.092,
          "low": 3.08,
          "close": 3.087,
          "volume": 630.07,
          "close_time": 1767347999999,
          "quote_volume": 1945.53252,
          "trades": 63,
          "taker_buy_base": 431.92,
          "taker_buy_quote": 1333.70319
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 3.097,
          "high": 3.097,
          "low": 3.087,
          "close": 3.093,
          "volume": 154.05,
          "close_time": 1767351599999,
          "quote_volume": 476.28501,
          "trades": 19,
          "taker_buy_base": 22.91,
          "taker_buy_quote": 70.83655
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 3.083,
          "high": 3.083,
          "low": 3.067,
          "close": 3.071,
          "volume": 145.55,
          "close_time": 1767355199999,
          "quote_volume": 447.64486,
          "trades": 23,
          "taker_buy_base": 23.55,
          "taker_buy_quote": 72.32188
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 3.07,
          "high": 3.075,
          "low": 3.054,
          "close": 3.07,
          "volume": 262.14,
          "close_time": 1767358799999,
          "quote_volume": 803.73662,
          "trades": 32,
          "taker_buy_base": 113.2,
          "taker_buy_quote": 346.94071
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 3.078,
          "high": 3.078,
          "low": 3.067,
          "close": 3.067,
          "volume": 201.77,
          "close_time": 1767362399999,
          "quote_volume": 619.70732,
          "trades": 21,
          "taker_buy_base": 58.77,
          "taker_buy_quote": 180.65542
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 3.061,
          "high": 3.07,
          "low": 3.028,
          "close": 3.055,
          "volume": 860.14,
          "close_time": 1767365999999,
          "quote_volume": 2623.98622,
          "trades": 83,
          "taker_buy_base": 265.86,
          "taker_buy_quote": 810.54115
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 3.053,
          "high": 3.053,
          "low": 3.013,
          "close": 3.025,
          "volume": 831.85,
          "close_time": 1767369599999,
          "quote_volume": 2519.73624,
          "trades": 82,
          "taker_buy_base": 317.45,
          "taker_buy_quote": 961.77993
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 3.03,
          "high": 3.051,
          "low": 3.018,
          "close": 3.051,
          "volume": 363.96,
          "close_time": 1767373199999,
          "quote_volume": 1104.15944,
          "trades": 67,
          "taker_buy_base": 222.35,
          "taker_buy_quote": 673.64485
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 3.055,
          "high": 3.073,
          "low": 3.038,
          "close": 3.049,
          "volume": 780.21,
          "close_time": 1767376799999,
          "quote_volume": 2387.36101,
          "trades": 67,
          "taker_buy_base": 300.68,
          "taker_buy_quote": 918.46159
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 3.049,
          "high": 3.061,
          "low": 3.026,
          "close": 3.031,
          "volume": 813.27,
          "close_time": 1767380399999,
          "quote_volume": 2480.8812,
          "trades": 56,
          "taker_buy_base": 501.02,
          "taker_buy_quote": 1528.6345
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 3.035,
          "high": 3.059,
          "low": 3.03,
          "close": 3.054,
          "volume": 686.31,
          "close_time": 1767383999999,
          "quote_volume": 2091.27114,
          "trades": 57,
          "taker_buy_base": 360.88,
          "taker_buy_quote": 1100.24312
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 3.062,
          "high": 3.068,
          "low": 3.048,
          "close": 3.068,
          "volume": 848.82,
          "close_time": 1767387599999,
          "quote_volume": 2597.542,
          "trades": 44,
          "taker_buy_base": 401.73,
          "taker_buy_quote": 1229.5547
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 3.069,
          "high": 3.071,
          "low": 3.051,
          "close": 3.066,
          "volume": 395.64,
          "close_time": 1767391199999,
          "quote_volume": 1211.06866,
          "trades": 41,
          "taker_buy_base": 130.72,
          "taker_buy_quote": 399.95197
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 3.074,
          "high": 3.08,
          "low": 3.063,
          "close": 3.08,
          "volume": 409.05,
          "close_time": 1767394799999,
          "quote_volume": 1256.21945,
          "trades": 32,
          "taker_buy_base": 298.86,
          "taker_buy_quote": 918.04898
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 3.068,
          "high": 3.093,
          "low": 3.068,
          "close": 3.086,
          "volume": 309.7,
          "close_time": 1767398399999,
          "quote_volume": 955.93468,
          "trades": 33,
          "taker_buy_base": 107.18,
          "taker_buy_quote": 330.45774
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 3.086,
          "high": 3.093,
          "low": 3.082,
          "close": 3.088,
          "volume": 314.46,
          "close_time": 1767401999999,
          "quote_volume": 971.16506,
          "trades": 37,
          "taker_buy_base": 260.04,
          "taker_buy_quote": 803.179
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 3.086,
          "high": 3.099,
          "low": 3.084,
          "close": 3.098,
          "volume": 315.56,
          "close_time": 1767405599999,
          "quote_volume": 976.72971,
          "trades": 40,
          "taker_buy_base": 207.3,
          "taker_buy_quote": 641.523
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 3.086,
          "high": 3.087,
          "low": 3.076,
          "close": 3.082,
          "volume": 77.65,
          "close_time": 1767409199999,
          "quote_volume": 239.3763,
          "trades": 17,
          "taker_buy_base": 31.37,
          "taker_buy_quote": 96.66323
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 3.085,
          "high": 3.114,
          "low": 3.085,
          "close": 3.114,
          "volume": 680.93,
          "close_time": 1767412799999,
          "quote_volume": 2109.89334,
          "trades": 54,
          "taker_buy_base": 515.55,
          "taker_buy_quote": 1597.81541
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 3.113,
          "high": 3.116,
          "low": 3.097,
          "close": 3.106,
          "volume": 498.0,
          "close_time": 1767416399999,
          "quote_volume": 1549.47795,
          "trades": 58,
          "taker_buy_base": 342.93,
          "taker_buy_quote": 1067.45828
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 3.106,
          "high": 3.106,
          "low": 3.081,
          "close": 3.081,
          "volume": 92.16,
          "close_time": 1767419999999,
          "quote_volume": 284.96989,
          "trades": 23,
          "taker_buy_base": 48.29,
          "taker_buy_quote": 149.28332
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 3.081,
          "high": 3.099,
          "low": 3.049,
          "close": 3.052,
          "volume": 922.02,
          "close_time": 1767423599999,
          "quote_volume": 2840.40006,
          "trades": 72,
          "taker_buy_base": 513.5,
          "taker_buy_quote": 1581.48842
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 3.052,
          "high": 3.055,
          "low": 3.016,
          "close": 3.035,
          "volume": 969.9,
          "close_time": 1767427199999,
          "quote_volume": 2948.72472,
          "trades": 81,
          "taker_buy_base": 427.96,
          "taker_buy_quote": 1298.75765
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 3.035,
          "high": 3.06,
          "low": 3.032,
          "close": 3.06,
          "volume": 553.13,
          "close_time": 1767430799999,
          "quote_volume": 1686.42474,
          "trades": 38,
          "taker_buy_base": 373.39,
          "taker_buy_quote": 1139.78495
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 3.053,
          "high": 3.078,
          "low": 3.053,
          "close": 3.078,
          "volume": 427.34,
          "close_time": 1767434399999,
          "quote_volume": 1312.71351,
          "trades": 15,
          "taker_buy_base": 415.63,
          "taker_buy_quote": 1276.8403
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 3.071,
          "high": 3.076,
          "low": 3.067,
          "close": 3.076,
          "volume": 77.54,
          "close_time": 1767437999999,
          "quote_volume": 237.96007,
          "trades": 10,
          "taker_buy_base": 65.64,
          "taker_buy_quote": 201.38151
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 3.068,
          "high": 3.078,
          "low": 3.068,
          "close": 3.078,
          "volume": 109.48,
          "close_time": 1767441599999,
          "quote_volume": 336.75054,
          "trades": 10,
          "taker_buy_base": 72.83,
          "taker_buy_quote": 224.0171
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 3.073,
          "high": 3.096,
          "low": 3.07,
          "close": 3.094,
          "volume": 766.7,
          "close_time": 1767445199999,
          "quote_volume": 2369.15287,
          "trades": 34,
          "taker_buy_base": 676.96,
          "taker_buy_quote": 2091.96406
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 3.087,
          "high": 3.094,
          "low": 3.086,
          "close": 3.09,
          "volume": 1272.05,
          "close_time": 1767448799999,
          "quote_volume": 3929.85891,
          "trades": 31,
          "taker_buy_base": 330.06,
          "taker_buy_quote": 1020.33781
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 3.093,
          "high": 3.102,
          "low": 3.089,
          "close": 3.09,
          "volume": 60.62,
          "close_time": 1767452399999,
          "quote_volume": 187.6469,
          "trades": 17,
          "taker_buy_base": 20.48,
          "taker_buy_quote": 63.35142
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 3.086,
          "high": 3.094,
          "low": 3.084,
          "close": 3.094,
          "volume": 283.01,
          "close_time": 1767455999999,
          "quote_volume": 874.62455,
          "trades": 14,
          "taker_buy_base": 209.26,
          "taker_buy_quote": 646.78647
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 3.086,
          "high": 3.109,
          "low": 3.086,
          "close": 3.101,
          "volume": 799.79,
          "close_time": 1767459599999,
          "quote_volume": 2482.47396,
          "trades": 32,
          "taker_buy_base": 763.85,
          "taker_buy_quote": 2370.87631
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 3.096,
          "high": 3.097,
          "low": 3.087,
          "close": 3.091,
          "volume": 101.55,
          "close_time": 1767463199999,
          "quote_volume": 314.01528,
          "trades": 24,
          "taker_buy_base": 38.26,
          "taker_buy_quote": 118.25699
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 3.091,
          "high": 3.091,
          "low": 3.073,
          "close": 3.074,
          "volume": 70.35,
          "close_time": 1767466799999,
          "quote_volume": 216.6806,
          "trades": 10,
          "taker_buy_base": 13.18,
          "taker_buy_quote": 40.51532
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 3.071,
          "high": 3.079,
          "low": 3.069,
          "close": 3.074,
          "volume": 161.81,
          "close_time": 1767470399999,
          "quote_volume": 497.02579,
          "trades": 25,
          "taker_buy_base": 60.12,
          "taker_buy_quote": 184.71279
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 3.077,
          "high": 3.085,
          "low": 3.068,
          "close": 3.082,
          "volume": 469.26,
          "close_time": 1767473999999,
          "quote_volume": 1444.40413,
          "trades": 44,
          "taker_buy_base": 260.66,
          "taker_buy_quote": 802.61109
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 3.072,
          "high": 3.08,
          "low": 3.069,
          "close": 3.07,
          "volume": 68.99,
          "close_time": 1767477599999,
          "quote_volume": 212.1844,
          "trades": 17,
          "taker_buy_base": 45.72,
          "taker_buy_quote": 140.62248
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 3.069,
          "high": 3.075,
          "low": 3.067,
          "close": 3.075,
          "volume": 15.59,
          "close_time": 1767481199999,
          "quote_volume": 47.87288,
          "trades": 6,
          "taker_buy_base": 3.95,
          "taker_buy_quote": 12.11465
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 3.075,
          "high": 3.077,
          "low": 3.067,
          "close": 3.072,
          "volume": 88.36,
          "close_time": 1767484799999,
          "quote_volume": 271.49829,
          "trades": 27,
          "taker_buy_base": 30.54,
          "taker_buy_quote": 93.74861
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 3.069,
          "high": 3.095,
          "low": 3.059,
          "close": 3.066,
          "volume": 437.87,
          "close_time": 1767488399999,
          "quote_volume": 1344.5617,
          "trades": 61,
          "taker_buy_base": 263.75,
          "taker_buy_quote": 809.97386
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 3.075,
          "high": 3.075,
          "low": 3.061,
          "close": 3.061,
          "volume": 85.38,
          "close_time": 1767491999999,
          "quote_volume": 262.00189,
          "trades": 16,
          "taker_buy_base": 54.11,
          "taker_buy_quote": 166.06715
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 3.062,
          "high": 3.069,
          "low": 3.062,
          "close": 3.067,
          "volume": 25.84,
          "close_time": 1767495599999,
          "quote_volume": 79.25955,
          "trades": 10,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 3.066,
          "high": 3.08,
          "low": 3.063,
          "close": 3.068,
          "volume": 123.04,
          "close_time": 1767499199999,
          "quote_volume": 377.71487,
          "trades": 20,
          "taker_buy_base": 55.01,
          "taker_buy_quote": 168.81289
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 3.064,
          "high": 3.068,
          "low": 3.057,
          "close": 3.057,
          "volume": 22.87,
          "close_time": 1767502799999,
          "quote_volume": 70.10271,
          "trades": 4,
          "taker_buy_base": 1.87,
          "taker_buy_quote": 5.71659
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 3.053,
          "high": 3.058,
          "low": 3.046,
          "close": 3.052,
          "volume": 180.87,
          "close_time": 1767506399999,
          "quote_volume": 552.32447,
          "trades": 28,
          "taker_buy_base": 138.47,
          "taker_buy_quote": 422.74805
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 3.054,
          "high": 3.054,
          "low": 3.023,
          "close": 3.028,
          "volume": 171.18,
          "close_time": 1767509999999,
          "quote_volume": 519.60626,
          "trades": 30,
          "taker_buy_base": 38.24,
          "taker_buy_quote": 116.33007
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 3.031,
          "high": 3.034,
          "low": 3.024,
          "close": 3.034,
          "volume": 136.01,
          "close_time": 1767513599999,
          "quote_volume": 411.89875,
          "trades": 23,
          "taker_buy_base": 49.35,
          "taker_buy_quote": 149.5647
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 3.024,
          "high": 3.031,
          "low": 3.017,
          "close": 3.025,
          "volume": 259.81,
          "close_time": 1767517199999,
          "quote_volume": 785.48238,
          "trades": 45,
          "taker_buy_base": 114.7,
          "taker_buy_quote": 346.87954
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 3.025,
          "high": 3.032,
          "low": 3.016,
          "close": 3.029,
          "volume": 420.4,
          "close_time": 1767520799999,
          "quote_volume": 1272.35239,
          "trades": 53,
          "taker_buy_base": 272.55,
          "taker_buy_quote": 824.85456
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 3.031,
          "high": 3.033,
          "low": 3.024,
          "close": 3.032,
          "volume": 1298.03,
          "close_time": 1767524399999,
          "quote_volume": 3930.34352,
          "trades": 60,
          "taker_buy_base": 429.56,
          "taker_buy_quote": 1301.02199
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 3.026,
          "high": 3.036,
          "low": 3.023,
          "close": 3.03,
          "volume": 530.84,
          "close_time": 1767527999999,
          "quote_volume": 1608.64556,
          "trades": 48,
          "taker_buy_base": 442.18,
          "taker_buy_quote": 1339.78407
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 3.037,
          "high": 3.051,
          "low": 3.031,
          "close": 3.031,
          "volume": 401.51,
          "close_time": 1767531599999,
          "quote_volume": 1221.85764,
          "trades": 35,
          "taker_buy_base": 334.55,
          "taker_buy_quote": 1018.24634
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 3.029,
          "high": 3.031,
          "low": 3.011,
          "close": 3.026,
          "volume": 742.14,
          "close_time": 1767535199999,
          "quote_volume": 2242.50575,
          "trades": 78,
          "taker_buy_base": 375.41,
          "taker_buy_quote": 1134.8628
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 3.028,
          "high": 3.042,
          "low": 3.018,
          "close": 3.038,
          "volume": 479.45,
          "close_time": 1767538799999,
          "quote_volume": 1455.4465,
          "trades": 37,
          "taker_buy_base": 105.07,
          "taker_buy_quote": 318.67387
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 3.033,
          "high": 3.041,
          "low": 3.028,
          "close": 3.035,
          "volume": 236.26,
          "close_time": 1767542399999,
          "quote_volume": 716.45898,
          "trades": 42,
          "taker_buy_base": 101.07,
          "taker_buy_quote": 306.30967
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 3.037,
          "high": 3.048,
          "low": 3.027,
          "close": 3.046,
          "volume": 542.35,
          "close_time": 1767545999999,
          "quote_volume": 1650.53192,
          "trades": 60,
          "taker_buy_base": 395.95,
          "taker_buy_quote": 1205.16608
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 3.045,
          "high": 3.049,
          "low": 3.038,
          "close": 3.039,
          "volume": 146.67,
          "close_time": 1767549599999,
          "quote_volume": 446.66563,
          "trades": 26,
          "taker_buy_base": 62.94,
          "taker_buy_quote": 191.52712
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 3.037,
          "high": 3.038,
          "low": 2.992,
          "close": 3.004,
          "volume": 417.65,
          "close_time": 1767553199999,
          "quote_volume": 1256.5384,
          "trades": 57,
          "taker_buy_base": 164.68,
          "taker_buy_quote": 496.56378
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 3.005,
          "high": 3.005,
          "low": 2.973,
          "close": 2.993,
          "volume": 297.66,
          "close_time": 1767556799999,
          "quote_volume": 888.20229,
          "trades": 32,
          "taker_buy_base": 151.82,
          "taker_buy_quote": 452.93108
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 3.002,
          "high": 3.01,
          "low": 2.998,
          "close": 3.006,
          "volume": 964.35,
          "close_time": 1767560399999,
          "quote_volume": 2899.25781,
          "trades": 49,
          "taker_buy_base": 601.53,
          "taker_buy_quote": 1807.49868
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 3.001,
          "high": 3.01,
          "low": 2.994,
          "close": 2.995,
          "volume": 140.92,
          "close_time": 1767563999999,
          "quote_volume": 422.93134,
          "trades": 16,
          "taker_buy_base": 90.67,
          "taker_buy_quote": 272.2258
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 3.004,
          "high": 3.012,
          "low": 2.996,
          "close": 3.002,
          "volume": 355.73,
          "close_time": 1767567599999,
          "quote_volume": 1069.49652,
          "trades": 16,
          "taker_buy_base": 270.95,
          "taker_buy_quote": 814.85319
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 3.005,
          "high": 3.015,
          "low": 3.001,
          "close": 3.015,
          "volume": 81.02,
          "close_time": 1767571199999,
          "quote_volume": 243.5088,
          "trades": 27,
          "taker_buy_base": 15.46,
          "taker_buy_quote": 46.47663
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 3.033,
          "high": 3.034,
          "low": 2.998,
          "close": 3.006,
          "volume": 744.99,
          "close_time": 1767574799999,
          "quote_volume": 2244.25744,
          "trades": 73,
          "taker_buy_base": 337.03,
          "taker_buy_quote": 1018.28073
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 3.008,
          "high": 3.034,
          "low": 3.006,
          "close": 3.03,
          "volume": 292.97,
          "close_time": 1767578399999,
          "quote_volume": 885.77755,
          "trades": 36,
          "taker_buy_base": 67.14,
          "taker_buy_quote": 203.05428
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 3.034,
          "high": 3.117,
          "low": 3.028,
          "close": 3.059,
          "volume": 3776.22,
          "close_time": 1767581999999,
          "quote_volume": 11610.18957,
          "trades": 259,
          "taker_buy_base": 1873.35,
          "taker_buy_quote": 5762.35335
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 3.057,
          "high": 3.068,
          "low": 3.047,
          "close": 3.06,
          "volume": 355.51,
          "close_time": 1767585599999,
          "quote_volume": 1085.73542,
          "trades": 51,
          "taker_buy_base": 221.43,
          "taker_buy_quote": 676.13333
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 3.058,
          "high": 3.069,
          "low": 2.985,
          "close": 2.998,
          "volume": 1826.41,
          "close_time": 1767589199999,
          "quote_volume": 5526.69015,
          "trades": 146,
          "taker_buy_base": 689.65,
          "taker_buy_quote": 2089.55632
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 2.996,
          "high": 2.998,
          "low": 2.971,
          "close": 2.972,
          "volume": 459.25,
          "close_time": 1767592799999,
          "quote_volume": 1370.17256,
          "trades": 67,
          "taker_buy_base": 224.7,
          "taker_buy_quote": 670.33448
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 2.973,
          "high": 2.983,
          "low": 2.956,
          "close": 2.972,
          "volume": 572.89,
          "close_time": 1767596399999,
          "quote_volume": 1703.2628,
          "trades": 53,
          "taker_buy_base": 125.85,
          "taker_buy_quote": 373.73904
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 2.971,
          "high": 2.998,
          "low": 2.97,
          "close": 2.99,
          "volume": 729.27,
          "close_time": 1767599999999,
          "quote_volume": 2182.02491,
          "trades": 59,
          "taker_buy_base": 452.45,
          "taker_buy_quote": 1353.72133
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 2.994,
          "high": 3.002,
          "low": 2.984,
          "close": 2.985,
          "volume": 207.89,
          "close_time": 1767603599999,
          "quote_volume": 622.18024,
          "trades": 23,
          "taker_buy_base": 81.65,
          "taker_buy_quote": 244.24811
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 2.985,
          "high": 2.997,
          "low": 2.966,
          "close": 2.983,
          "volume": 509.04,
          "close_time": 1767607199999,
          "quote_volume": 1517.70428,
          "trades": 55,
          "taker_buy_base": 203.47,
          "taker_buy_quote": 604.49721
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 2.988,
          "high": 2.997,
          "low": 2.973,
          "close": 2.988,
          "volume": 169.86,
          "close_time": 1767610799999,
          "quote_volume": 507.64095,
          "trades": 22,
          "taker_buy_base": 81.74,
          "taker_buy_quote": 244.45939
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 2.987,
          "high": 3.0,
          "low": 2.983,
          "close": 2.996,
          "volume": 102.18,
          "close_time": 1767614399999,
          "quote_volume": 305.96217,
          "trades": 20,
          "taker_buy_base": 75.11,
          "taker_buy_quote": 224.92968
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 2.996,
          "high": 3.008,
          "low": 2.992,
          "close": 3.003,
          "volume": 678.59,
          "close_time": 1767617999999,
          "quote_volume": 2036.2655,
          "trades": 31,
          "taker_buy_base": 467.82,
          "taker_buy_quote": 1404.02658
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 3.004,
          "high": 3.015,
          "low": 2.985,
          "close": 3.01,
          "volume": 1676.12,
          "close_time": 1767621599999,
          "quote_volume": 5038.98298,
          "trades": 88,
          "taker_buy_base": 733.48,
          "taker_buy_quote": 2202.52087
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 3.008,
          "high": 3.03,
          "low": 2.995,
          "close": 3.028,
          "volume": 1513.25,
          "close_time": 1767625199999,
          "quote_volume": 4555.4824,
          "trades": 86,
          "taker_buy_base": 653.68,
          "taker_buy_quote": 1970.384
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 3.027,
          "high": 3.064,
          "low": 3.02,
          "close": 3.064,
          "volume": 1597.69,
          "close_time": 1767628799999,
          "quote_volume": 4870.84162,
          "trades": 135,
          "taker_buy_base": 1252.84,
          "taker_buy_quote": 3819.14876
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 3.058,
          "high": 3.077,
          "low": 3.058,
          "close": 3.077,
          "volume": 599.15,
          "close_time": 1767632399999,
          "quote_volume": 1838.94036,
          "trades": 54,
          "taker_buy_base": 506.11,
          "taker_buy_quote": 1553.57881
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 3.077,
          "high": 3.127,
          "low": 3.064,
          "close": 3.127,
          "volume": 3648.17,
          "close_time": 1767635999999,
          "quote_volume": 11292.94223,
          "trades": 174,
          "taker_buy_base": 2384.06,
          "taker_buy_quote": 7382.91948
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 3.129,
          "high": 3.184,
          "low": 3.127,
          "close": 3.173,
          "volume": 8534.31,
          "close_time": 1767639599999,
          "quote_volume": 26964.61948,
          "trades": 317,
          "taker_buy_base": 4728.18,
          "taker_buy_quote": 14937.31797
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 3.171,
          "high": 3.59,
          "low": 3.162,
          "close": 3.305,
          "volume": 83940.61,
          "close_time": 1767643199999,
          "quote_volume": 284917.39104,
          "trades": 4035,
          "taker_buy_base": 49707.45,
          "taker_buy_quote": 169236.36654
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 3.291,
          "high": 3.439,
          "low": 3.281,
          "close": 3.356,
          "volume": 39477.84,
          "close_time": 1767646799999,
          "quote_volume": 133256.06881,
          "trades": 4072,
          "taker_buy_base": 20881.1,
          "taker_buy_quote": 70508.51147
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 3.356,
          "high": 3.387,
          "low": 3.29,
          "close": 3.318,
          "volume": 16963.99,
          "close_time": 1767650399999,
          "quote_volume": 56405.04655,
          "trades": 1054,
          "taker_buy_base": 5903.11,
          "taker_buy_quote": 19597.00794
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 3.312,
          "high": 3.332,
          "low": 3.287,
          "close": 3.297,
          "volume": 19030.13,
          "close_time": 1767653999999,
          "quote_volume": 62890.13597,
          "trades": 528,
          "taker_buy_base": 3297.94,
          "taker_buy_quote": 10904.79695
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 3.297,
          "high": 3.298,
          "low": 3.274,
          "close": 3.277,
          "volume": 2276.13,
          "close_time": 1767657599999,
          "quote_volume": 7480.55057,
          "trades": 118,
          "taker_buy_base": 478.91,
          "taker_buy_quote": 1571.09524
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 3.279,
          "high": 3.319,
          "low": 3.26,
          "close": 3.285,
          "volume": 6102.36,
          "close_time": 1767661199999,
          "quote_volume": 19989.81122,
          "trades": 395,
          "taker_buy_base": 1750.33,
          "taker_buy_quote": 5739.00678
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 3.285,
          "high": 3.319,
          "low": 3.285,
          "close": 3.3,
          "volume": 1489.81,
          "close_time": 1767664799999,
          "quote_volume": 4921.34292,
          "trades": 163,
          "taker_buy_base": 1015.76,
          "taker_buy_quote": 3355.73108
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 3.297,
          "high": 3.304,
          "low": 3.263,
          "close": 3.273,
          "volume": 2231.28,
          "close_time": 1767668399999,
          "quote_volume": 7322.1931,
          "trades": 245,
          "taker_buy_base": 1055.55,
          "taker_buy_quote": 3463.75349
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 3.273,
          "high": 3.298,
          "low": 3.261,
          "close": 3.275,
          "volume": 1158.53,
          "close_time": 1767671999999,
          "quote_volume": 3801.13497,
          "trades": 134,
          "taker_buy_base": 621.43,
          "taker_buy_quote": 2035.7316
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 3.272,
          "high": 3.306,
          "low": 3.272,
          "close": 3.286,
          "volume": 1603.99,
          "close_time": 1767675599999,
          "quote_volume": 5290.50678,
          "trades": 168,
          "taker_buy_base": 1041.55,
          "taker_buy_quote": 3436.65423
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 3.282,
          "high": 3.286,
          "low": 3.251,
          "close": 3.269,
          "volume": 10842.25,
          "close_time": 1767679199999,
          "quote_volume": 35431.69704,
          "trades": 179,
          "taker_buy_base": 1336.95,
          "taker_buy_quote": 4373.57397
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 3.265,
          "high": 3.274,
          "low": 3.248,
          "close": 3.262,
          "volume": 1018.26,
          "close_time": 1767682799999,
          "quote_volume": 3320.61585,
          "trades": 159,
          "taker_buy_base": 430.45,
          "taker_buy_quote": 1404.6871
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 3.253,
          "high": 3.254,
          "low": 3.222,
          "close": 3.223,
          "volume": 502.01,
          "close_time": 1767686399999,
          "quote_volume": 1623.12174,
          "trades": 108,
          "taker_buy_base": 239.38,
          "taker_buy_quote": 773.93817
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 3.228,
          "high": 3.244,
          "low": 3.226,
          "close": 3.228,
          "volume": 2042.25,
          "close_time": 1767689999999,
          "quote_volume": 6605.9934,
          "trades": 100,
          "taker_buy_base": 1425.78,
          "taker_buy_quote": 4610.47499
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 3.225,
          "high": 3.232,
          "low": 3.22,
          "close": 3.229,
          "volume": 872.17,
          "close_time": 1767693599999,
          "quote_volume": 2810.64128,
          "trades": 49,
          "taker_buy_base": 761.85,
          "taker_buy_quote": 2454.82796
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 3.223,
          "high": 3.243,
          "low": 3.216,
          "close": 3.238,
          "volume": 389.99,
          "close_time": 1767697199999,
          "quote_volume": 1261.65946,
          "trades": 38,
          "taker_buy_base": 338.67,
          "taker_buy_quote": 1095.98336
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 3.235,
          "high": 3.259,
          "low": 3.219,
          "close": 3.238,
          "volume": 8537.96,
          "close_time": 1767700799999,
          "quote_volume": 27644.30096,
          "trades": 171,
          "taker_buy_base": 4269.83,
          "taker_buy_quote": 13878.11975
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 3.239,
          "high": 3.243,
          "low": 3.222,
          "close": 3.243,
          "volume": 4849.05,
          "close_time": 1767704399999,
          "quote_volume": 15666.98645,
          "trades": 127,
          "taker_buy_base": 372.52,
          "taker_buy_quote": 1203.7459
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 3.237,
          "high": 3.253,
          "low": 3.235,
          "close": 3.238,
          "volume": 619.24,
          "close_time": 1767707999999,
          "quote_volume": 2011.77502,
          "trades": 56,
          "taker_buy_base": 370.52,
          "taker_buy_quote": 1203.89086
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 3.237,
          "high": 3.275,
          "low": 3.226,
          "close": 3.24,
          "volume": 2081.88,
          "close_time": 1767711599999,
          "quote_volume": 6763.91689,
          "trades": 229,
          "taker_buy_base": 1366.06,
          "taker_buy_quote": 4435.51242
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 3.241,
          "high": 3.27,
          "low": 3.226,
          "close": 3.231,
          "volume": 1097.71,
          "close_time": 1767715199999,
          "quote_volume": 3563.06808,
          "trades": 108,
          "taker_buy_base": 418.08,
          "taker_buy_quote": 1363.74718
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 3.238,
          "high": 3.243,
          "low": 3.2,
          "close": 3.211,
          "volume": 1646.77,
          "close_time": 1767718799999,
          "quote_volume": 5311.25144,
          "trades": 158,
          "taker_buy_base": 1277.57,
          "taker_buy_quote": 4121.36384
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 3.214,
          "high": 3.252,
          "low": 3.177,
          "close": 3.183,
          "volume": 1571.72,
          "close_time": 1767722399999,
          "quote_volume": 5056.04922,
          "trades": 171,
          "taker_buy_base": 820.77,
          "taker_buy_quote": 2642.04105
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 3.175,
          "high": 3.26,
          "low": 3.175,
          "close": 3.249,
          "volume": 1683.43,
          "close_time": 1767725999999,
          "quote_volume": 5439.86462,
          "trades": 117,
          "taker_buy_base": 1317.03,
          "taker_buy_quote": 4255.54604
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 3.249,
          "high": 3.261,
          "low": 3.247,
          "close": 3.249,
          "volume": 429.49,
          "close_time": 1767729599999,
          "quote_volume": 1398.43583,
          "trades": 54,
          "taker_buy_base": 240.33,
          "taker_buy_quote": 782.64905
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 3.247,
          "high": 3.26,
          "low": 3.247,
          "close": 3.252,
          "volume": 327.37,
          "close_time": 1767733199999,
          "quote_volume": 1064.99175,
          "trades": 60,
          "taker_buy_base": 119.46,
          "taker_buy_quote": 388.35577
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 3.251,
          "high": 3.312,
          "low": 3.251,
          "close": 3.301,
          "volume": 1689.97,
          "close_time": 1767736799999,
          "quote_volume": 5553.99333,
          "trades": 150,
          "taker_buy_base": 842.11,
          "taker_buy_quote": 2771.777
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 3.299,
          "high": 3.314,
          "low": 3.283,
          "close": 3.301,
          "volume": 735.22,
          "close_time": 1767740399999,
          "quote_volume": 2428.23171,
          "trades": 78,
          "taker_buy_base": 314.56,
          "taker_buy_quote": 1038.38163
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 3.305,
          "high": 3.49,
          "low": 3.305,
          "close": 3.384,
          "volume": 14265.33,
          "close_time": 1767743999999,
          "quote_volume": 48443.89675,
          "trades": 695,
          "taker_buy_base": 7412.26,
          "taker_buy_quote": 25181.02882
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 3.395,
          "high": 3.408,
          "low": 3.359,
          "close": 3.36,
          "volume": 3436.25,
          "close_time": 1767747599999,
          "quote_volume": 11654.53146,
          "trades": 269,
          "taker_buy_base": 1333.01,
          "taker_buy_quote": 4520.43631
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 3.359,
          "high": 3.379,
          "low": 3.305,
          "close": 3.308,
          "volume": 1372.78,
          "close_time": 1767751199999,
          "quote_volume": 4590.26524,
          "trades": 166,
          "taker_buy_base": 593.59,
          "taker_buy_quote": 1992.23684
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 3.31,
          "high": 3.335,
          "low": 3.295,
          "close": 3.334,
          "volume": 1262.37,
          "close_time": 1767754799999,
          "quote_volume": 4174.38594,
          "trades": 184,
          "taker_buy_base": 637.44,
          "taker_buy_quote": 2108.48555
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 3.335,
          "high": 3.372,
          "low": 3.306,
          "close": 3.312,
          "volume": 1802.05,
          "close_time": 1767758399999,
          "quote_volume": 6034.57197,
          "trades": 168,
          "taker_buy_base": 740.59,
          "taker_buy_quote": 2477.27586
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 3.312,
          "high": 3.317,
          "low": 3.291,
          "close": 3.291,
          "volume": 250.24,
          "close_time": 1767761999999,
          "quote_volume": 827.89017,
          "trades": 54,
          "taker_buy_base": 105.41,
          "taker_buy_quote": 348.75655
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 3.29,
          "high": 3.35,
          "low": 3.29,
          "close": 3.328,
          "volume": 1083.45,
          "close_time": 1767765599999,
          "quote_volume": 3606.49356,
          "trades": 110,
          "taker_buy_base": 722.93,
          "taker_buy_quote": 2406.33248
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 3.326,
          "high": 3.326,
          "low": 3.309,
          "close": 3.318,
          "volume": 1152.85,
          "close_time": 1767769199999,
          "quote_volume": 3822.30803,
          "trades": 79,
          "taker_buy_base": 573.74,
          "taker_buy_quote": 1900.7663
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 3.329,
          "high": 3.365,
          "low": 3.329,
          "close": 3.363,
          "volume": 2467.0,
          "close_time": 1767772799999,
          "quote_volume": 8270.42419,
          "trades": 112,
          "taker_buy_base": 1366.87,
          "taker_buy_quote": 4580.91207
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 3.354,
          "high": 3.372,
          "low": 3.342,
          "close": 3.346,
          "volume": 568.03,
          "close_time": 1767776399999,
          "quote_volume": 1906.27326,
          "trades": 79,
          "taker_buy_base": 341.22,
          "taker_buy_quote": 1145.11421
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 3.34,
          "high": 3.357,
          "low": 3.323,
          "close": 3.345,
          "volume": 1824.58,
          "close_time": 1767779999999,
          "quote_volume": 6092.08023,
          "trades": 145,
          "taker_buy_base": 721.68,
          "taker_buy_quote": 2410.88543
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 3.344,
          "high": 3.498,
          "low": 3.344,
          "close": 3.497,
          "volume": 30753.52,
          "close_time": 1767783599999,
          "quote_volume": 105768.25385,
          "trades": 1299,
          "taker_buy_base": 17331.83,
          "taker_buy_quote": 59669.23807
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 3.489,
          "high": 3.558,
          "low": 3.36,
          "close": 3.377,
          "volume": 16572.36,
          "close_time": 1767787199999,
          "quote_volume": 57030.56066,
          "trades": 1095,
          "taker_buy_base": 6480.57,
          "taker_buy_quote": 22277.68026
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 3.382,
          "high": 3.399,
          "low": 3.329,
          "close": 3.329,
          "volume": 6463.88,
          "close_time": 1767790799999,
          "quote_volume": 21709.58739,
          "trades": 237,
          "taker_buy_base": 857.05,
          "taker_buy_quote": 2878.1139
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 3.335,
          "high": 3.356,
          "low": 3.304,
          "close": 3.318,
          "volume": 3448.41,
          "close_time": 1767794399999,
          "quote_volume": 11485.29598,
          "trades": 142,
          "taker_buy_base": 2380.55,
          "taker_buy_quote": 7935.35974
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 3.301,
          "high": 3.301,
          "low": 3.266,
          "close": 3.289,
          "volume": 2257.15,
          "close_time": 1767797999999,
          "quote_volume": 7409.90265,
          "trades": 218,
          "taker_buy_base": 532.54,
          "taker_buy_quote": 1747.24195
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 3.297,
          "high": 3.297,
          "low": 3.232,
          "close": 3.249,
          "volume": 2093.87,
          "close_time": 1767801599999,
          "quote_volume": 6810.74901,
          "trades": 199,
          "taker_buy_base": 928.81,
          "taker_buy_quote": 3023.88335
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 3.247,
          "high": 3.267,
          "low": 3.23,
          "close": 3.231,
          "volume": 856.62,
          "close_time": 1767805199999,
          "quote_volume": 2785.91193,
          "trades": 80,
          "taker_buy_base": 344.09,
          "taker_buy_quote": 1120.01115
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 3.233,
          "high": 3.264,
          "low": 3.232,
          "close": 3.239,
          "volume": 873.69,
          "close_time": 1767808799999,
          "quote_volume": 2837.87336,
          "trades": 75,
          "taker_buy_base": 659.25,
          "taker_buy_quote": 2142.20574
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 3.24,
          "high": 3.276,
          "low": 3.235,
          "close": 3.239,
          "volume": 1204.89,
          "close_time": 1767812399999,
          "quote_volume": 3924.09254,
          "trades": 104,
          "taker_buy_base": 473.03,
          "taker_buy_quote": 1540.74465
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 3.247,
          "high": 3.249,
          "low": 3.21,
          "close": 3.236,
          "volume": 620.43,
          "close_time": 1767815999999,
          "quote_volume": 2002.41761,
          "trades": 47,
          "taker_buy_base": 469.43,
          "taker_buy_quote": 1514.99304
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 3.233,
          "high": 3.233,
          "low": 3.193,
          "close": 3.205,
          "volume": 1357.19,
          "close_time": 1767819599999,
          "quote_volume": 4350.71449,
          "trades": 69,
          "taker_buy_base": 1037.23,
          "taker_buy_quote": 3324.75233
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 3.203,
          "high": 3.22,
          "low": 3.199,
          "close": 3.209,
          "volume": 159.96,
          "close_time": 1767823199999,
          "quote_volume": 513.55064,
          "trades": 33,
          "taker_buy_base": 21.79,
          "taker_buy_quote": 69.95575
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 3.208,
          "high": 3.222,
          "low": 3.199,
          "close": 3.199,
          "volume": 301.15,
          "close_time": 1767826799999,
          "quote_volume": 967.73966,
          "trades": 23,
          "taker_buy_base": 25.69,
          "taker_buy_quote": 82.39134
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 3.197,
          "high": 3.233,
          "low": 3.19,
          "close": 3.221,
          "volume": 653.36,
          "close_time": 1767830399999,
          "quote_volume": 2107.74433,
          "trades": 44,
          "taker_buy_base": 195.59,
          "taker_buy_quote": 630.81705
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 3.219,
          "high": 3.229,
          "low": 3.211,
          "close": 3.221,
          "volume": 243.75,
          "close_time": 1767833999999,
          "quote_volume": 784.11625,
          "trades": 66,
          "taker_buy_base": 90.75,
          "taker_buy_quote": 291.80613
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 3.22,
          "high": 3.249,
          "low": 3.217,
          "close": 3.244,
          "volume": 641.87,
          "close_time": 1767837599999,
          "quote_volume": 2078.19854,
          "trades": 121,
          "taker_buy_base": 460.7,
          "taker_buy_quote": 1491.55916
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 3.242,
          "high": 3.242,
          "low": 3.185,
          "close": 3.192,
          "volume": 657.38,
          "close_time": 1767841199999,
          "quote_volume": 2113.11792,
          "trades": 126,
          "taker_buy_base": 223.85,
          "taker_buy_quote": 720.95645
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 3.202,
          "high": 3.203,
          "low": 3.173,
          "close": 3.178,
          "volume": 372.31,
          "close_time": 1767844799999,
          "quote_volume": 1188.68332,
          "trades": 103,
          "taker_buy_base": 102.64,
          "taker_buy_quote": 327.07083
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 3.182,
          "high": 3.211,
          "low": 3.178,
          "close": 3.204,
          "volume": 509.87,
          "close_time": 1767848399999,
          "quote_volume": 1631.09893,
          "trades": 77,
          "taker_buy_base": 354.45,
          "taker_buy_quote": 1134.22413
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 3.208,
          "high": 3.223,
          "low": 3.207,
          "close": 3.207,
          "volume": 321.25,
          "close_time": 1767851999999,
          "quote_volume": 1033.19291,
          "trades": 23,
          "taker_buy_base": 242.83,
          "taker_buy_quote": 781.2665
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 3.208,
          "high": 3.208,
          "low": 3.168,
          "close": 3.168,
          "volume": 535.25,
          "close_time": 1767855599999,
          "quote_volume": 1707.92965,
          "trades": 56,
          "taker_buy_base": 59.03,
          "taker_buy_quote": 187.90878
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 3.172,
          "high": 3.207,
          "low": 3.146,
          "close": 3.198,
          "volume": 1453.23,
          "close_time": 1767859199999,
          "quote_volume": 4627.93838,
          "trades": 109,
          "taker_buy_base": 863.52,
          "taker_buy_quote": 2748.07795
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 3.201,
          "high": 3.214,
          "low": 3.173,
          "close": 3.174,
          "volume": 287.21,
          "close_time": 1767862799999,
          "quote_volume": 917.14428,
          "trades": 36,
          "taker_buy_base": 159.52,
          "taker_buy_quote": 509.56818
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 3.172,
          "high": 3.181,
          "low": 3.145,
          "close": 3.145,
          "volume": 202.53,
          "close_time": 1767866399999,
          "quote_volume": 640.03702,
          "trades": 34,
          "taker_buy_base": 41.71,
          "taker_buy_quote": 131.70951
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 3.147,
          "high": 3.168,
          "low": 3.127,
          "close": 3.142,
          "volume": 1103.04,
          "close_time": 1767869999999,
          "quote_volume": 3476.45628,
          "trades": 97,
          "taker_buy_base": 890.47,
          "taker_buy_quote": 2807.86368
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 3.137,
          "high": 3.138,
          "low": 3.077,
          "close": 3.084,
          "volume": 2142.86,
          "close_time": 1767873599999,
          "quote_volume": 6635.85293,
          "trades": 174,
          "taker_buy_base": 1089.16,
          "taker_buy_quote": 3369.50545
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 3.085,
          "high": 3.085,
          "low": 3.024,
          "close": 3.037,
          "volume": 920.76,
          "close_time": 1767877199999,
          "quote_volume": 2814.89532,
          "trades": 96,
          "taker_buy_base": 246.35,
          "taker_buy_quote": 752.19047
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 3.037,
          "high": 3.058,
          "low": 3.035,
          "close": 3.046,
          "volume": 1023.48,
          "close_time": 1767880799999,
          "quote_volume": 3118.24805,
          "trades": 69,
          "taker_buy_base": 534.49,
          "taker_buy_quote": 1628.78549
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 3.039,
          "high": 3.066,
          "low": 3.018,
          "close": 3.046,
          "volume": 6846.93,
          "close_time": 1767884399999,
          "quote_volume": 20838.57611,
          "trades": 174,
          "taker_buy_base": 2503.26,
          "taker_buy_quote": 7617.25617
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 3.038,
          "high": 3.104,
          "low": 3.03,
          "close": 3.104,
          "volume": 1847.0,
          "close_time": 1767887999999,
          "quote_volume": 5680.35958,
          "trades": 95,
          "taker_buy_base": 1404.47,
          "taker_buy_quote": 4316.05753
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 3.112,
          "high": 3.114,
          "low": 3.075,
          "close": 3.104,
          "volume": 1423.26,
          "close_time": 1767891599999,
          "quote_volume": 4408.20058,
          "trades": 94,
          "taker_buy_base": 498.4,
          "taker_buy_quote": 1543.28882
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 3.108,
          "high": 3.109,
          "low": 3.074,
          "close": 3.085,
          "volume": 2612.21,
          "close_time": 1767895199999,
          "quote_volume": 8062.21877,
          "trades": 126,
          "taker_buy_base": 1713.46,
          "taker_buy_quote": 5290.95767
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 3.085,
          "high": 3.085,
          "low": 3.052,
          "close": 3.061,
          "volume": 780.98,
          "close_time": 1767898799999,
          "quote_volume": 2395.02833,
          "trades": 80,
          "taker_buy_base": 481.52,
          "taker_buy_quote": 1478.78873
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 3.06,
          "high": 3.077,
          "low": 2.984,
          "close": 2.985,
          "volume": 6404.1,
          "close_time": 1767902399999,
          "quote_volume": 19396.43279,
          "trades": 575,
          "taker_buy_base": 3463.48,
          "taker_buy_quote": 10490.90433
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 2.985,
          "high": 2.987,
          "low": 2.948,
          "close": 2.951,
          "volume": 3714.58,
          "close_time": 1767905999999,
          "quote_volume": 10999.22913,
          "trades": 421,
          "taker_buy_base": 1735.81,
          "taker_buy_quote": 5140.79376
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 2.956,
          "high": 2.964,
          "low": 2.946,
          "close": 2.958,
          "volume": 2045.89,
          "close_time": 1767909599999,
          "quote_volume": 6045.4589,
          "trades": 186,
          "taker_buy_base": 1026.81,
          "taker_buy_quote": 3034.12754
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 2.956,
          "high": 2.962,
          "low": 2.945,
          "close": 2.959,
          "volume": 2080.29,
          "close_time": 1767913199999,
          "quote_volume": 6141.4107,
          "trades": 177,
          "taker_buy_base": 1158.35,
          "taker_buy_quote": 3418.31972
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 2.96,
          "high": 2.976,
          "low": 2.955,
          "close": 2.964,
          "volume": 1397.91,
          "close_time": 1767916799999,
          "quote_volume": 4149.42075,
          "trades": 188,
          "taker_buy_base": 620.05,
          "taker_buy_quote": 1838.52479
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.965,
          "high": 2.997,
          "low": 2.965,
          "close": 2.992,
          "volume": 892.64,
          "close_time": 1767920399999,
          "quote_volume": 2665.38571,
          "trades": 130,
          "taker_buy_base": 547.99,
          "taker_buy_quote": 1636.44601
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 2.988,
          "high": 3.005,
          "low": 2.957,
          "close": 2.959,
          "volume": 1996.44,
          "close_time": 1767923999999,
          "quote_volume": 5952.01972,
          "trades": 277,
          "taker_buy_base": 817.04,
          "taker_buy_quote": 2437.79833
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 2.955,
          "high": 2.976,
          "low": 2.952,
          "close": 2.96,
          "volume": 1471.14,
          "close_time": 1767927599999,
          "quote_volume": 4362.94462,
          "trades": 183,
          "taker_buy_base": 828.39,
          "taker_buy_quote": 2458.68942
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 2.958,
          "high": 2.985,
          "low": 2.957,
          "close": 2.985,
          "volume": 405.35,
          "close_time": 1767931199999,
          "quote_volume": 1205.1174,
          "trades": 90,
          "taker_buy_base": 236.74,
          "taker_buy_quote": 704.22782
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 2.991,
          "high": 2.991,
          "low": 2.974,
          "close": 2.983,
          "volume": 1016.29,
          "close_time": 1767934799999,
          "quote_volume": 3032.04824,
          "trades": 85,
          "taker_buy_base": 282.54,
          "taker_buy_quote": 842.50988
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 2.982,
          "high": 2.989,
          "low": 2.968,
          "close": 2.979,
          "volume": 1592.95,
          "close_time": 1767938399999,
          "quote_volume": 4745.1642,
          "trades": 107,
          "taker_buy_base": 676.8,
          "taker_buy_quote": 2016.17369
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 2.982,
          "high": 2.998,
          "low": 2.98,
          "close": 2.997,
          "volume": 1564.91,
          "close_time": 1767941999999,
          "quote_volume": 4677.18794,
          "trades": 114,
          "taker_buy_base": 1091.08,
          "taker_buy_quote": 3262.53274
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 2.997,
          "high": 2.998,
          "low": 2.987,
          "close": 2.994,
          "volume": 540.36,
          "close_time": 1767945599999,
          "quote_volume": 1616.1158,
          "trades": 46,
          "taker_buy_base": 310.54,
          "taker_buy_quote": 928.77544
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 2.993,
          "high": 2.993,
          "low": 2.904,
          "close": 2.927,
          "volume": 2237.67,
          "close_time": 1767949199999,
          "quote_volume": 6597.04636,
          "trades": 246,
          "taker_buy_base": 891.84,
          "taker_buy_quote": 2626.83346
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 2.927,
          "high": 2.953,
          "low": 2.927,
          "close": 2.94,
          "volume": 1949.19,
          "close_time": 1767952799999,
          "quote_volume": 5734.17059,
          "trades": 195,
          "taker_buy_base": 1309.18,
          "taker_buy_quote": 3852.26725
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 2.941,
          "high": 2.953,
          "low": 2.932,
          "close": 2.951,
          "volume": 685.3,
          "close_time": 1767956399999,
          "quote_volume": 2016.08272,
          "trades": 92,
          "taker_buy_base": 316.7,
          "taker_buy_quote": 931.94052
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 2.954,
          "high": 2.954,
          "low": 2.934,
          "close": 2.936,
          "volume": 760.88,
          "close_time": 1767959999999,
          "quote_volume": 2239.35185,
          "trades": 39,
          "taker_buy_base": 214.84,
          "taker_buy_quote": 632.23077
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 2.935,
          "high": 2.939,
          "low": 2.917,
          "close": 2.927,
          "volume": 843.34,
          "close_time": 1767963599999,
          "quote_volume": 2466.8929,
          "trades": 103,
          "taker_buy_base": 275.59,
          "taker_buy_quote": 805.26818
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 2.927,
          "high": 2.964,
          "low": 2.924,
          "close": 2.941,
          "volume": 1458.26,
          "close_time": 1767967199999,
          "quote_volume": 4295.0138,
          "trades": 105,
          "taker_buy_base": 964.86,
          "taker_buy_quote": 2843.31229
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 2.942,
          "high": 2.95,
          "low": 2.919,
          "close": 2.941,
          "volume": 1798.01,
          "close_time": 1767970799999,
          "quote_volume": 5273.40782,
          "trades": 92,
          "taker_buy_base": 696.5,
          "taker_buy_quote": 2041.96955
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 2.949,
          "high": 2.996,
          "low": 2.927,
          "close": 2.94,
          "volume": 1988.75,
          "close_time": 1767974399999,
          "quote_volume": 5903.3168,
          "trades": 112,
          "taker_buy_base": 682.85,
          "taker_buy_quote": 2025.65796
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 2.952,
          "high": 2.968,
          "low": 2.95,
          "close": 2.953,
          "volume": 712.2,
          "close_time": 1767977999999,
          "quote_volume": 2106.00783,
          "trades": 52,
          "taker_buy_base": 521.37,
          "taker_buy_quote": 1541.63912
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 2.955,
          "high": 2.961,
          "low": 2.931,
          "close": 2.954,
          "volume": 1257.18,
          "close_time": 1767981599999,
          "quote_volume": 3695.41319,
          "trades": 41,
          "taker_buy_base": 779.52,
          "taker_buy_quote": 2288.61463
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 2.955,
          "high": 2.955,
          "low": 2.908,
          "close": 2.928,
          "volume": 107.67,
          "close_time": 1767985199999,
          "quote_volume": 315.26877,
          "trades": 23,
          "taker_buy_base": 46.79,
          "taker_buy_quote": 137.16484
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 2.933,
          "high": 2.935,
          "low": 2.894,
          "close": 2.909,
          "volume": 841.99,
          "close_time": 1767988799999,
          "quote_volume": 2451.43108,
          "trades": 38,
          "taker_buy_base": 350.81,
          "taker_buy_quote": 1026.60489
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 2.904,
          "high": 2.925,
          "low": 2.904,
          "close": 2.917,
          "volume": 1048.69,
          "close_time": 1767992399999,
          "quote_volume": 3054.22824,
          "trades": 34,
          "taker_buy_base": 296.25,
          "taker_buy_quote": 866.21328
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 2.913,
          "high": 2.922,
          "low": 2.912,
          "close": 2.912,
          "volume": 611.21,
          "close_time": 1767995999999,
          "quote_volume": 1782.61372,
          "trades": 29,
          "taker_buy_base": 356.36,
          "taker_buy_quote": 1040.15558
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 2.918,
          "high": 2.918,
          "low": 2.91,
          "close": 2.914,
          "volume": 437.4,
          "close_time": 1767999599999,
          "quote_volume": 1274.67723,
          "trades": 12,
          "taker_buy_base": 219.18,
          "taker_buy_quote": 638.64048
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 2.917,
          "high": 2.921,
          "low": 2.908,
          "close": 2.908,
          "volume": 373.92,
          "close_time": 1768003199999,
          "quote_volume": 1090.33392,
          "trades": 20,
          "taker_buy_base": 70.65,
          "taker_buy_quote": 205.96165
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.912,
          "high": 2.912,
          "low": 2.897,
          "close": 2.898,
          "volume": 180.08,
          "close_time": 1768006799999,
          "quote_volume": 522.67781,
          "trades": 80,
          "taker_buy_base": 105.79,
          "taker_buy_quote": 307.03082
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 2.894,
          "high": 2.903,
          "low": 2.885,
          "close": 2.898,
          "volume": 550.34,
          "close_time": 1768010399999,
          "quote_volume": 1591.49519,
          "trades": 95,
          "taker_buy_base": 94.57,
          "taker_buy_quote": 273.53867
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 2.893,
          "high": 2.893,
          "low": 2.877,
          "close": 2.888,
          "volume": 239.12,
          "close_time": 1768013999999,
          "quote_volume": 689.63588,
          "trades": 73,
          "taker_buy_base": 105.96,
          "taker_buy_quote": 305.73755
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 2.888,
          "high": 2.891,
          "low": 2.883,
          "close": 2.886,
          "volume": 309.72,
          "close_time": 1768017599999,
          "quote_volume": 894.6416,
          "trades": 28,
          "taker_buy_base": 247.36,
          "taker_buy_quote": 714.57138
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 2.889,
          "high": 2.892,
          "low": 2.878,
          "close": 2.89,
          "volume": 295.27,
          "close_time": 1768021199999,
          "quote_volume": 851.92263,
          "trades": 74,
          "taker_buy_base": 157.76,
          "taker_buy_quote": 455.11155
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 2.891,
          "high": 2.891,
          "low": 2.885,
          "close": 2.889,
          "volume": 203.37,
          "close_time": 1768024799999,
          "quote_volume": 587.16295,
          "trades": 10,
          "taker_buy_base": 3.81,
          "taker_buy_quote": 10.99185
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 2.881,
          "high": 2.909,
          "low": 2.873,
          "close": 2.907,
          "volume": 992.48,
          "close_time": 1768028399999,
          "quote_volume": 2873.01705,
          "trades": 80,
          "taker_buy_base": 554.32,
          "taker_buy_quote": 1604.89416
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 2.911,
          "high": 2.919,
          "low": 2.897,
          "close": 2.908,
          "volume": 2088.86,
          "close_time": 1768031999999,
          "quote_volume": 6071.78157,
          "trades": 125,
          "taker_buy_base": 1225.25,
          "taker_buy_quote": 3558.20486
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 2.908,
          "high": 2.919,
          "low": 2.904,
          "close": 2.909,
          "volume": 1173.01,
          "close_time": 1768035599999,
          "quote_volume": 3414.00061,
          "trades": 107,
          "taker_buy_base": 500.23,
          "taker_buy_quote": 1456.74211
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 2.909,
          "high": 2.916,
          "low": 2.904,
          "close": 2.916,
          "volume": 671.82,
          "close_time": 1768039199999,
          "quote_volume": 1957.99259,
          "trades": 47,
          "taker_buy_base": 610.92,
          "taker_buy_quote": 1780.57833
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 2.915,
          "high": 2.924,
          "low": 2.914,
          "close": 2.924,
          "volume": 360.01,
          "close_time": 1768042799999,
          "quote_volume": 1050.31375,
          "trades": 47,
          "taker_buy_base": 299.16,
          "taker_buy_quote": 872.93075
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 2.92,
          "high": 2.922,
          "low": 2.913,
          "close": 2.92,
          "volume": 544.08,
          "close_time": 1768046399999,
          "quote_volume": 1587.98609,
          "trades": 55,
          "taker_buy_base": 278.64,
          "taker_buy_quote": 813.77628
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 2.918,
          "high": 2.932,
          "low": 2.918,
          "close": 2.924,
          "volume": 523.11,
          "close_time": 1768049999999,
          "quote_volume": 1531.54503,
          "trades": 63,
          "taker_buy_base": 121.05,
          "taker_buy_quote": 354.05852
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 2.922,
          "high": 2.926,
          "low": 2.917,
          "close": 2.918,
          "volume": 742.72,
          "close_time": 1768053599999,
          "quote_volume": 2170.45039,
          "trades": 39,
          "taker_buy_base": 25.85,
          "taker_buy_quote": 75.5415
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 2.913,
          "high": 2.914,
          "low": 2.908,
          "close": 2.909,
          "volume": 373.07,
          "close_time": 1768057199999,
          "quote_volume": 1085.71965,
          "trades": 38,
          "taker_buy_base": 97.79,
          "taker_buy_quote": 284.65184
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 2.908,
          "high": 2.909,
          "low": 2.905,
          "close": 2.906,
          "volume": 72.32,
          "close_time": 1768060799999,
          "quote_volume": 210.17377,
          "trades": 16,
          "taker_buy_base": 7.71,
          "taker_buy_quote": 22.39755
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 2.904,
          "high": 2.904,
          "low": 2.901,
          "close": 2.902,
          "volume": 83.41,
          "close_time": 1768064399999,
          "quote_volume": 242.08824,
          "trades": 18,
          "taker_buy_base": 61.28,
          "taker_buy_quote": 177.82693
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 2.908,
          "high": 2.912,
          "low": 2.888,
          "close": 2.888,
          "volume": 318.12,
          "close_time": 1768067999999,
          "quote_volume": 922.15861,
          "trades": 25,
          "taker_buy_base": 27.75,
          "taker_buy_quote": 80.67495
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 2.883,
          "high": 2.902,
          "low": 2.879,
          "close": 2.902,
          "volume": 932.81,
          "close_time": 1768071599999,
          "quote_volume": 2694.15853,
          "trades": 45,
          "taker_buy_base": 878.38,
          "taker_buy_quote": 2536.43735
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 2.901,
          "high": 2.904,
          "low": 2.897,
          "close": 2.904,
          "volume": 414.61,
          "close_time": 1768075199999,
          "quote_volume": 1203.23295,
          "trades": 27,
          "taker_buy_base": 366.17,
          "taker_buy_quote": 1062.87652
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 2.907,
          "high": 2.908,
          "low": 2.901,
          "close": 2.905,
          "volume": 232.23,
          "close_time": 1768078799999,
          "quote_volume": 674.55167,
          "trades": 40,
          "taker_buy_base": 87.67,
          "taker_buy_quote": 254.60513
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 2.903,
          "high": 2.905,
          "low": 2.893,
          "close": 2.894,
          "volume": 229.93,
          "close_time": 1768082399999,
          "quote_volume": 665.5876,
          "trades": 22,
          "taker_buy_base": 33.38,
          "taker_buy_quote": 96.6455
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 2.896,
          "high": 2.896,
          "low": 2.861,
          "close": 2.861,
          "volume": 1260.98,
          "close_time": 1768085999999,
          "quote_volume": 3617.84764,
          "trades": 40,
          "taker_buy_base": 33.24,
          "taker_buy_quote": 95.76916
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 2.867,
          "high": 2.883,
          "low": 2.867,
          "close": 2.882,
          "volume": 2511.84,
          "close_time": 1768089599999,
          "quote_volume": 7227.36699,
          "trades": 62,
          "taker_buy_base": 427.62,
          "taker_buy_quote": 1230.42812
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.88,
          "high": 2.894,
          "low": 2.879,
          "close": 2.894,
          "volume": 334.46,
          "close_time": 1768093199999,
          "quote_volume": 965.7353,
          "trades": 41,
          "taker_buy_base": 267.45,
          "taker_buy_quote": 772.49771
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 2.897,
          "high": 2.909,
          "low": 2.894,
          "close": 2.908,
          "volume": 1007.24,
          "close_time": 1768096799999,
          "quote_volume": 2923.94749,
          "trades": 110,
          "taker_buy_base": 853.63,
          "taker_buy_quote": 2477.88745
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 2.908,
          "high": 2.911,
          "low": 2.905,
          "close": 2.909,
          "volume": 594.04,
          "close_time": 1768100399999,
          "quote_volume": 1727.45402,
          "trades": 44,
          "taker_buy_base": 134.29,
          "taker_buy_quote": 390.48908
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 2.908,
          "high": 2.915,
          "low": 2.905,
          "close": 2.915,
          "volume": 2119.6,
          "close_time": 1768103999999,
          "quote_volume": 6170.2131,
          "trades": 58,
          "taker_buy_base": 2001.67,
          "taker_buy_quote": 5827.03441
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 2.913,
          "high": 2.915,
          "low": 2.902,
          "close": 2.911,
          "volume": 179.3,
          "close_time": 1768107599999,
          "quote_volume": 521.32785,
          "trades": 55,
          "taker_buy_base": 89.79,
          "taker_buy_quote": 261.108
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 2.91,
          "high": 2.914,
          "low": 2.91,
          "close": 2.913,
          "volume": 90.71,
          "close_time": 1768111199999,
          "quote_volume": 264.13979,
          "trades": 18,
          "taker_buy_base": 69.83,
          "taker_buy_quote": 203.34817
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 2.91,
          "high": 2.91,
          "low": 2.895,
          "close": 2.909,
          "volume": 188.81,
          "close_time": 1768114799999,
          "quote_volume": 548.17208,
          "trades": 29,
          "taker_buy_base": 114.1,
          "taker_buy_quote": 331.19506
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 2.91,
          "high": 2.91,
          "low": 2.904,
          "close": 2.905,
          "volume": 110.57,
          "close_time": 1768118399999,
          "quote_volume": 321.32825,
          "trades": 27,
          "taker_buy_base": 44.08,
          "taker_buy_quote": 128.04889
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 2.906,
          "high": 2.918,
          "low": 2.904,
          "close": 2.918,
          "volume": 331.81,
          "close_time": 1768121999999,
          "quote_volume": 966.20334,
          "trades": 46,
          "taker_buy_base": 287.04,
          "taker_buy_quote": 835.84201
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 2.913,
          "high": 2.949,
          "low": 2.912,
          "close": 2.923,
          "volume": 1999.51,
          "close_time": 1768125599999,
          "quote_volume": 5858.33589,
          "trades": 142,
          "taker_buy_base": 1449.44,
          "taker_buy_quote": 4244.41554
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 2.927,
          "high": 2.929,
          "low": 2.911,
          "close": 2.912,
          "volume": 945.07,
          "close_time": 1768129199999,
          "quote_volume": 2754.45464,
          "trades": 63,
          "taker_buy_base": 160.87,
          "taker_buy_quote": 469.31328
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 2.913,
          "high": 2.919,
          "low": 2.911,
          "close": 2.914,
          "volume": 405.23,
          "close_time": 1768132799999,
          "quote_volume": 1181.25195,
          "trades": 89,
          "taker_buy_base": 265.51,
          "taker_buy_quote": 773.88177
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 2.915,
          "high": 2.929,
          "low": 2.915,
          "close": 2.927,
          "volume": 377.72,
          "close_time": 1768136399999,
          "quote_volume": 1103.8439,
          "trades": 44,
          "taker_buy_base": 292.78,
          "taker_buy_quote": 855.40747
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 2.927,
          "high": 2.927,
          "low": 2.914,
          "close": 2.914,
          "volume": 499.36,
          "close_time": 1768139999999,
          "quote_volume": 1457.55033,
          "trades": 73,
          "taker_buy_base": 139.59,
          "taker_buy_quote": 407.88455
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 2.917,
          "high": 2.93,
          "low": 2.915,
          "close": 2.93,
          "volume": 400.3,
          "close_time": 1768143599999,
          "quote_volume": 1169.33383,
          "trades": 35,
          "taker_buy_base": 368.38,
          "taker_buy_quote": 1076.16166
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 2.927,
          "high": 2.927,
          "low": 2.883,
          "close": 2.892,
          "volume": 988.14,
          "close_time": 1768147199999,
          "quote_volume": 2878.50425,
          "trades": 61,
          "taker_buy_base": 546.0,
          "taker_buy_quote": 1591.86982
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 2.9,
          "high": 2.917,
          "low": 2.896,
          "close": 2.899,
          "volume": 926.02,
          "close_time": 1768150799999,
          "quote_volume": 2688.70284,
          "trades": 105,
          "taker_buy_base": 211.22,
          "taker_buy_quote": 612.97577
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 2.902,
          "high": 2.909,
          "low": 2.9,
          "close": 2.909,
          "volume": 431.8,
          "close_time": 1768154399999,
          "quote_volume": 1254.46474,
          "trades": 59,
          "taker_buy_base": 144.73,
          "taker_buy_quote": 420.49803
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 2.909,
          "high": 2.917,
          "low": 2.909,
          "close": 2.913,
          "volume": 277.34,
          "close_time": 1768157999999,
          "quote_volume": 808.01813,
          "trades": 44,
          "taker_buy_base": 193.02,
          "taker_buy_quote": 562.19407
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 2.908,
          "high": 2.913,
          "low": 2.896,
          "close": 2.897,
          "volume": 99.94,
          "close_time": 1768161599999,
          "quote_volume": 289.7145,
          "trades": 15,
          "taker_buy_base": 47.99,
          "taker_buy_quote": 139.10631
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 2.892,
          "high": 2.894,
          "low": 2.862,
          "close": 2.871,
          "volume": 1269.06,
          "close_time": 1768165199999,
          "quote_volume": 3649.05082,
          "trades": 89,
          "taker_buy_base": 240.99,
          "taker_buy_quote": 692.02877
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 2.863,
          "high": 2.873,
          "low": 2.862,
          "close": 2.873,
          "volume": 458.38,
          "close_time": 1768168799999,
          "quote_volume": 1313.37729,
          "trades": 22,
          "taker_buy_base": 444.57,
          "taker_buy_quote": 1273.82738
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 2.871,
          "high": 2.871,
          "low": 2.844,
          "close": 2.848,
          "volume": 448.92,
          "close_time": 1768172399999,
          "quote_volume": 1282.91449,
          "trades": 59,
          "taker_buy_base": 164.22,
          "taker_buy_quote": 467.81443
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 2.846,
          "high": 2.872,
          "low": 2.832,
          "close": 2.872,
          "volume": 1645.8,
          "close_time": 1768175999999,
          "quote_volume": 4699.5822,
          "trades": 193,
          "taker_buy_base": 1011.17,
          "taker_buy_quote": 2889.08069
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.865,
          "high": 2.877,
          "low": 2.839,
          "close": 2.857,
          "volume": 1492.66,
          "close_time": 1768179599999,
          "quote_volume": 4259.77651,
          "trades": 124,
          "taker_buy_base": 546.87,
          "taker_buy_quote": 1557.45843
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 2.868,
          "high": 2.884,
          "low": 2.858,
          "close": 2.88,
          "volume": 1495.71,
          "close_time": 1768183199999,
          "quote_volume": 4298.02988,
          "trades": 100,
          "taker_buy_base": 498.29,
          "taker_buy_quote": 1432.68821
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 2.875,
          "high": 2.918,
          "low": 2.873,
          "close": 2.912,
          "volume": 752.62,
          "close_time": 1768186799999,
          "quote_volume": 2182.96546,
          "trades": 54,
          "taker_buy_base": 418.11,
          "taker_buy_quote": 1210.9052
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 2.906,
          "high": 2.911,
          "low": 2.889,
          "close": 2.889,
          "volume": 487.4,
          "close_time": 1768190399999,
          "quote_volume": 1414.69831,
          "trades": 67,
          "taker_buy_base": 305.1,
          "taker_buy_quote": 886.60338
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 2.889,
          "high": 2.92,
          "low": 2.884,
          "close": 2.913,
          "volume": 422.78,
          "close_time": 1768193999999,
          "quote_volume": 1231.91782,
          "trades": 46,
          "taker_buy_base": 380.53,
          "taker_buy_quote": 1109.20701
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 2.909,
          "high": 2.92,
          "low": 2.9,
          "close": 2.9,
          "volume": 254.2,
          "close_time": 1768197599999,
          "quote_volume": 740.17412,
          "trades": 54,
          "taker_buy_base": 124.27,
          "taker_buy_quote": 361.87847
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 2.897,
          "high": 2.9,
          "low": 2.866,
          "close": 2.874,
          "volume": 919.81,
          "close_time": 1768201199999,
          "quote_volume": 2651.95232,
          "trades": 118,
          "taker_buy_base": 473.73,
          "taker_buy_quote": 1364.29401
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 2.885,
          "high": 2.89,
          "low": 2.861,
          "close": 2.874,
          "volume": 819.82,
          "close_time": 1768204799999,
          "quote_volume": 2362.14255,
          "trades": 65,
          "taker_buy_base": 355.42,
          "taker_buy_quote": 1023.95769
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 2.867,
          "high": 2.872,
          "low": 2.826,
          "close": 2.843,
          "volume": 817.26,
          "close_time": 1768208399999,
          "quote_volume": 2326.62346,
          "trades": 103,
          "taker_buy_base": 418.62,
          "taker_buy_quote": 1187.54898
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 2.847,
          "high": 2.853,
          "low": 2.834,
          "close": 2.838,
          "volume": 364.82,
          "close_time": 1768211999999,
          "quote_volume": 1039.05541,
          "trades": 33,
          "taker_buy_base": 185.69,
          "taker_buy_quote": 528.36748
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 2.837,
          "high": 2.843,
          "low": 2.83,
          "close": 2.834,
          "volume": 426.75,
          "close_time": 1768215599999,
          "quote_volume": 1208.92652,
          "trades": 45,
          "taker_buy_base": 48.16,
          "taker_buy_quote": 136.53094
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 2.847,
          "high": 2.859,
          "low": 2.847,
          "close": 2.859,
          "volume": 278.09,
          "close_time": 1768219199999,
          "quote_volume": 793.85791,
          "trades": 20,
          "taker_buy_base": 188.56,
          "taker_buy_quote": 538.2245
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 2.856,
          "high": 2.857,
          "low": 2.847,
          "close": 2.848,
          "volume": 801.79,
          "close_time": 1768222799999,
          "quote_volume": 2287.27492,
          "trades": 62,
          "taker_buy_base": 529.82,
          "taker_buy_quote": 1511.45687
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 2.85,
          "high": 2.85,
          "low": 2.824,
          "close": 2.829,
          "volume": 339.12,
          "close_time": 1768226399999,
          "quote_volume": 960.09695,
          "trades": 76,
          "taker_buy_base": 68.2,
          "taker_buy_quote": 193.53286
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 2.824,
          "high": 2.855,
          "low": 2.822,
          "close": 2.848,
          "volume": 1581.41,
          "close_time": 1768229999999,
          "quote_volume": 4482.14931,
          "trades": 171,
          "taker_buy_base": 859.53,
          "taker_buy_quote": 2437.73604
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 2.845,
          "high": 2.863,
          "low": 2.841,
          "close": 2.856,
          "volume": 226.34,
          "close_time": 1768233599999,
          "quote_volume": 646.3127,
          "trades": 57,
          "taker_buy_base": 120.87,
          "taker_buy_quote": 345.22248
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 2.861,
          "high": 2.874,
          "low": 2.853,
          "close": 2.86,
          "volume": 762.17,
          "close_time": 1768237199999,
          "quote_volume": 2181.71721,
          "trades": 60,
          "taker_buy_base": 621.16,
          "taker_buy_quote": 1777.83708
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 2.869,
          "high": 2.869,
          "low": 2.831,
          "close": 2.849,
          "volume": 282.58,
          "close_time": 1768240799999,
          "quote_volume": 804.44275,
          "trades": 67,
          "taker_buy_base": 160.75,
          "taker_buy_quote": 457.26954
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 2.85,
          "high": 2.861,
          "low": 2.84,
          "close": 2.843,
          "volume": 409.57,
          "close_time": 1768244399999,
          "quote_volume": 1166.22436,
          "trades": 61,
          "taker_buy_base": 273.65,
          "taker_buy_quote": 778.56258
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 2.845,
          "high": 2.85,
          "low": 2.836,
          "close": 2.847,
          "volume": 713.42,
          "close_time": 1768247999999,
          "quote_volume": 2029.25714,
          "trades": 65,
          "taker_buy_base": 315.24,
          "taker_buy_quote": 897.71153
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 2.849,
          "high": 2.851,
          "low": 2.808,
          "close": 2.808,
          "volume": 1014.16,
          "close_time": 1768251599999,
          "quote_volume": 2873.24239,
          "trades": 63,
          "taker_buy_base": 843.27,
          "taker_buy_quote": 2390.08391
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 2.81,
          "high": 2.81,
          "low": 2.726,
          "close": 2.745,
          "volume": 5533.39,
          "close_time": 1768255199999,
          "quote_volume": 15263.77059,
          "trades": 226,
          "taker_buy_base": 2399.21,
          "taker_buy_quote": 6604.60531
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 2.745,
          "high": 2.745,
          "low": 2.704,
          "close": 2.708,
          "volume": 2081.16,
          "close_time": 1768258799999,
          "quote_volume": 5670.27054,
          "trades": 277,
          "taker_buy_base": 1105.96,
          "taker_buy_quote": 3011.45851
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 2.715,
          "high": 2.723,
          "low": 2.691,
          "close": 2.692,
          "volume": 1226.91,
          "close_time": 1768262399999,
          "quote_volume": 3322.58074,
          "trades": 180,
          "taker_buy_base": 569.28,
          "taker_buy_quote": 1541.13833
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.692,
          "high": 2.699,
          "low": 2.594,
          "close": 2.634,
          "volume": 23794.37,
          "close_time": 1768265999999,
          "quote_volume": 62900.54399,
          "trades": 929,
          "taker_buy_base": 7425.29,
          "taker_buy_quote": 19523.74339
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 2.633,
          "high": 2.662,
          "low": 2.619,
          "close": 2.66,
          "volume": 7552.55,
          "close_time": 1768269599999,
          "quote_volume": 19952.89468,
          "trades": 384,
          "taker_buy_base": 4198.04,
          "taker_buy_quote": 11086.0404
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 2.659,
          "high": 2.659,
          "low": 2.6,
          "close": 2.608,
          "volume": 6472.37,
          "close_time": 1768273199999,
          "quote_volume": 16942.79269,
          "trades": 427,
          "taker_buy_base": 3435.94,
          "taker_buy_quote": 8999.07219
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 2.603,
          "high": 2.614,
          "low": 2.57,
          "close": 2.581,
          "volume": 7188.43,
          "close_time": 1768276799999,
          "quote_volume": 18657.14305,
          "trades": 813,
          "taker_buy_base": 4193.31,
          "taker_buy_quote": 10884.132
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 2.579,
          "high": 2.637,
          "low": 2.576,
          "close": 2.632,
          "volume": 10192.11,
          "close_time": 1768280399999,
          "quote_volume": 26618.89987,
          "trades": 592,
          "taker_buy_base": 4859.72,
          "taker_buy_quote": 12704.22083
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 2.636,
          "high": 2.672,
          "low": 2.635,
          "close": 2.647,
          "volume": 9035.21,
          "close_time": 1768283999999,
          "quote_volume": 23970.96983,
          "trades": 471,
          "taker_buy_base": 4919.18,
          "taker_buy_quote": 13061.69425
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 2.645,
          "high": 2.648,
          "low": 2.586,
          "close": 2.586,
          "volume": 4842.32,
          "close_time": 1768287599999,
          "quote_volume": 12646.99839,
          "trades": 406,
          "taker_buy_base": 2632.26,
          "taker_buy_quote": 6891.39677
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 2.586,
          "high": 2.608,
          "low": 2.579,
          "close": 2.608,
          "volume": 8281.21,
          "close_time": 1768291199999,
          "quote_volume": 21510.26799,
          "trades": 414,
          "taker_buy_base": 2604.26,
          "taker_buy_quote": 6765.69041
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 2.604,
          "high": 2.647,
          "low": 2.602,
          "close": 2.64,
          "volume": 4538.8,
          "close_time": 1768294799999,
          "quote_volume": 11940.2372,
          "trades": 299,
          "taker_buy_base": 3208.37,
          "taker_buy_quote": 8442.44617
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 2.64,
          "high": 2.654,
          "low": 2.635,
          "close": 2.642,
          "volume": 3466.19,
          "close_time": 1768298399999,
          "quote_volume": 9167.89345,
          "trades": 181,
          "taker_buy_base": 1427.89,
          "taker_buy_quote": 3779.21691
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 2.64,
          "high": 2.645,
          "low": 2.62,
          "close": 2.633,
          "volume": 1683.7,
          "close_time": 1768301999999,
          "quote_volume": 4429.85314,
          "trades": 182,
          "taker_buy_base": 715.99,
          "taker_buy_quote": 1885.29575
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 2.635,
          "high": 2.636,
          "low": 2.615,
          "close": 2.619,
          "volume": 3770.64,
          "close_time": 1768305599999,
          "quote_volume": 9892.18773,
          "trades": 239,
          "taker_buy_base": 1717.16,
          "taker_buy_quote": 4499.35007
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 2.614,
          "high": 2.649,
          "low": 2.61,
          "close": 2.641,
          "volume": 3170.7,
          "close_time": 1768309199999,
          "quote_volume": 8330.45931,
          "trades": 278,
          "taker_buy_base": 1823.88,
          "taker_buy_quote": 4792.79624
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 2.636,
          "high": 2.675,
          "low": 2.628,
          "close": 2.666,
          "volume": 7141.0,
          "close_time": 1768312799999,
          "quote_volume": 18914.93535,
          "trades": 491,
          "taker_buy_base": 3830.17,
          "taker_buy_quote": 10150.91954
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 2.666,
          "high": 2.711,
          "low": 2.657,
          "close": 2.695,
          "volume": 6529.7,
          "close_time": 1768316399999,
          "quote_volume": 17487.49036,
          "trades": 554,
          "taker_buy_base": 3305.42,
          "taker_buy_quote": 8854.47178
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 2.694,
          "high": 2.694,
          "low": 2.643,
          "close": 2.658,
          "volume": 5137.77,
          "close_time": 1768319999999,
          "quote_volume": 13740.75058,
          "trades": 404,
          "taker_buy_base": 2261.53,
          "taker_buy_quote": 6051.29517
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 2.656,
          "high": 2.672,
          "low": 2.648,
          "close": 2.648,
          "volume": 5923.06,
          "close_time": 1768323599999,
          "quote_volume": 15743.87094,
          "trades": 291,
          "taker_buy_base": 2298.41,
          "taker_buy_quote": 6115.67782
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 2.65,
          "high": 2.652,
          "low": 2.616,
          "close": 2.621,
          "volume": 8398.3,
          "close_time": 1768327199999,
          "quote_volume": 22089.85894,
          "trades": 442,
          "taker_buy_base": 4475.03,
          "taker_buy_quote": 11778.62658
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 2.621,
          "high": 2.623,
          "low": 2.594,
          "close": 2.609,
          "volume": 2750.47,
          "close_time": 1768330799999,
          "quote_volume": 7177.35338,
          "trades": 332,
          "taker_buy_base": 1549.67,
          "taker_buy_quote": 4047.17748
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 2.609,
          "high": 2.632,
          "low": 2.603,
          "close": 2.624,
          "volume": 4296.45,
          "close_time": 1768334399999,
          "quote_volume": 11245.01736,
          "trades": 352,
          "taker_buy_base": 2337.13,
          "taker_buy_quote": 6116.92063
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 2.623,
          "high": 2.641,
          "low": 2.605,
          "close": 2.619,
          "volume": 8604.21,
          "close_time": 1768337999999,
          "quote_volume": 22586.03384,
          "trades": 446,
          "taker_buy_base": 3458.34,
          "taker_buy_quote": 9077.48138
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 2.617,
          "high": 2.641,
          "low": 2.608,
          "close": 2.627,
          "volume": 2126.76,
          "close_time": 1768341599999,
          "quote_volume": 5583.03249,
          "trades": 276,
          "taker_buy_base": 1097.61,
          "taker_buy_quote": 2880.76253
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 2.628,
          "high": 2.679,
          "low": 2.626,
          "close": 2.665,
          "volume": 4062.91,
          "close_time": 1768345199999,
          "quote_volume": 10830.51159,
          "trades": 527,
          "taker_buy_base": 2500.16,
          "taker_buy_quote": 6663.4582
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 2.665,
          "high": 2.671,
          "low": 2.641,
          "close": 2.651,
          "volume": 3442.13,
          "close_time": 1768348799999,
          "quote_volume": 9125.96183,
          "trades": 399,
          "taker_buy_base": 1239.19,
          "taker_buy_quote": 3288.79291
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.651,
          "high": 2.664,
          "low": 2.638,
          "close": 2.658,
          "volume": 1470.94,
          "close_time": 1768352399999,
          "quote_volume": 3900.95466,
          "trades": 225,
          "taker_buy_base": 1027.87,
          "taker_buy_quote": 2726.29776
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 2.657,
          "high": 2.673,
          "low": 2.653,
          "close": 2.653,
          "volume": 1233.41,
          "close_time": 1768355999999,
          "quote_volume": 3285.94423,
          "trades": 127,
          "taker_buy_base": 665.22,
          "taker_buy_quote": 1772.38045
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 2.651,
          "high": 2.685,
          "low": 2.644,
          "close": 2.673,
          "volume": 14516.13,
          "close_time": 1768359599999,
          "quote_volume": 38758.83476,
          "trades": 253,
          "taker_buy_base": 7421.19,
          "taker_buy_quote": 19802.0523
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 2.674,
          "high": 2.682,
          "low": 2.663,
          "close": 2.682,
          "volume": 2912.1,
          "close_time": 1768363199999,
          "quote_volume": 7788.22048,
          "trades": 87,
          "taker_buy_base": 2084.78,
          "taker_buy_quote": 5576.81867
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 2.682,
          "high": 2.688,
          "low": 2.667,
          "close": 2.674,
          "volume": 963.65,
          "close_time": 1768366799999,
          "quote_volume": 2584.38257,
          "trades": 42,
          "taker_buy_base": 547.82,
          "taker_buy_quote": 1469.92064
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 2.671,
          "high": 2.675,
          "low": 2.652,
          "close": 2.66,
          "volume": 1736.08,
          "close_time": 1768370399999,
          "quote_volume": 4618.67182,
          "trades": 82,
          "taker_buy_base": 1016.9,
          "taker_buy_quote": 2706.06647
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 2.651,
          "high": 2.664,
          "low": 2.636,
          "close": 2.662,
          "volume": 2101.27,
          "close_time": 1768373999999,
          "quote_volume": 5566.72408,
          "trades": 81,
          "taker_buy_base": 1256.82,
          "taker_buy_quote": 3331.78967
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 2.663,
          "high": 2.665,
          "low": 2.636,
          "close": 2.641,
          "volume": 2511.19,
          "close_time": 1768377599999,
          "quote_volume": 6640.82725,
          "trades": 89,
          "taker_buy_base": 1534.35,
          "taker_buy_quote": 4057.99208
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 2.642,
          "high": 2.662,
          "low": 2.639,
          "close": 2.652,
          "volume": 2022.03,
          "close_time": 1768381199999,
          "quote_volume": 5364.78716,
          "trades": 90,
          "taker_buy_base": 715.31,
          "taker_buy_quote": 1898.17121
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 2.652,
          "high": 2.675,
          "low": 2.652,
          "close": 2.673,
          "volume": 1573.24,
          "close_time": 1768384799999,
          "quote_volume": 4195.84396,
          "trades": 73,
          "taker_buy_base": 1017.91,
          "taker_buy_quote": 2715.14278
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 2.665,
          "high": 2.675,
          "low": 2.651,
          "close": 2.658,
          "volume": 1522.15,
          "close_time": 1768388399999,
          "quote_volume": 4054.75566,
          "trades": 79,
          "taker_buy_base": 1128.32,
          "taker_buy_quote": 3008.31147
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 2.655,
          "high": 2.673,
          "low": 2.645,
          "close": 2.669,
          "volume": 2361.3,
          "close_time": 1768391999999,
          "quote_volume": 6286.81739,
          "trades": 121,
          "taker_buy_base": 1249.07,
          "taker_buy_quote": 3327.89735
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 2.664,
          "high": 2.684,
          "low": 2.653,
          "close": 2.653,
          "volume": 1842.3,
          "close_time": 1768395599999,
          "quote_volume": 4927.02412,
          "trades": 61,
          "taker_buy_base": 1490.81,
          "taker_buy_quote": 3986.99897
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 2.65,
          "high": 2.65,
          "low": 2.614,
          "close": 2.627,
          "volume": 3637.47,
          "close_time": 1768399199999,
          "quote_volume": 9564.73419,
          "trades": 164,
          "taker_buy_base": 1844.03,
          "taker_buy_quote": 4850.62337
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 2.627,
          "high": 2.652,
          "low": 2.627,
          "close": 2.64,
          "volume": 1816.8,
          "close_time": 1768402799999,
          "quote_volume": 4801.83027,
          "trades": 139,
          "taker_buy_base": 1010.86,
          "taker_buy_quote": 2669.38742
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 2.642,
          "high": 2.656,
          "low": 2.621,
          "close": 2.628,
          "volume": 1730.88,
          "close_time": 1768406399999,
          "quote_volume": 4563.64804,
          "trades": 104,
          "taker_buy_base": 597.77,
          "taker_buy_quote": 1577.77255
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 2.628,
          "high": 2.64,
          "low": 2.618,
          "close": 2.627,
          "volume": 1867.94,
          "close_time": 1768409999999,
          "quote_volume": 4911.09815,
          "trades": 104,
          "taker_buy_base": 1247.67,
          "taker_buy_quote": 3281.91192
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 2.627,
          "high": 2.634,
          "low": 2.603,
          "close": 2.611,
          "volume": 5497.53,
          "close_time": 1768413599999,
          "quote_volume": 14408.83443,
          "trades": 234,
          "taker_buy_base": 1383.51,
          "taker_buy_quote": 3625.00451
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 2.611,
          "high": 2.617,
          "low": 2.568,
          "close": 2.582,
          "volume": 8714.43,
          "close_time": 1768417199999,
          "quote_volume": 22654.13001,
          "trades": 341,
          "taker_buy_base": 1589.98,
          "taker_buy_quote": 4113.55726
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 2.576,
          "high": 2.609,
          "low": 2.576,
          "close": 2.581,
          "volume": 1542.98,
          "close_time": 1768420799999,
          "quote_volume": 4001.46851,
          "trades": 65,
          "taker_buy_base": 1144.02,
          "taker_buy_quote": 2968.93085
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 2.579,
          "high": 2.59,
          "low": 2.565,
          "close": 2.569,
          "volume": 3194.67,
          "close_time": 1768424399999,
          "quote_volume": 8230.83653,
          "trades": 198,
          "taker_buy_base": 1102.91,
          "taker_buy_quote": 2840.5942
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 2.568,
          "high": 2.571,
          "low": 2.554,
          "close": 2.556,
          "volume": 1486.28,
          "close_time": 1768427999999,
          "quote_volume": 3803.59208,
          "trades": 106,
          "taker_buy_base": 1235.97,
          "taker_buy_quote": 3162.15649
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 2.559,
          "high": 2.576,
          "low": 2.553,
          "close": 2.554,
          "volume": 2013.28,
          "close_time": 1768431599999,
          "quote_volume": 5159.569,
          "trades": 64,
          "taker_buy_base": 1953.5,
          "taker_buy_quote": 5005.94651
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 2.563,
          "high": 2.563,
          "low": 2.554,
          "close": 2.559,
          "volume": 377.32,
          "close_time": 1768435199999,
          "quote_volume": 965.76369,
          "trades": 31,
          "taker_buy_base": 366.01,
          "taker_buy_quote": 936.83188
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.55,
          "high": 2.559,
          "low": 2.543,
          "close": 2.55,
          "volume": 295.54,
          "close_time": 1768438799999,
          "quote_volume": 752.73399,
          "trades": 38,
          "taker_buy_base": 204.76,
          "taker_buy_quote": 521.56332
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 2.558,
          "high": 2.565,
          "low": 2.543,
          "close": 2.551,
          "volume": 1139.78,
          "close_time": 1768442399999,
          "quote_volume": 2914.74119,
          "trades": 60,
          "taker_buy_base": 600.13,
          "taker_buy_quote": 1532.98927
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 2.554,
          "high": 2.561,
          "low": 2.523,
          "close": 2.527,
          "volume": 2200.18,
          "close_time": 1768445999999,
          "quote_volume": 5602.93296,
          "trades": 77,
          "taker_buy_base": 1252.83,
          "taker_buy_quote": 3180.76667
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 2.526,
          "high": 2.526,
          "low": 2.464,
          "close": 2.464,
          "volume": 1925.31,
          "close_time": 1768449599999,
          "quote_volume": 4789.54133,
          "trades": 99,
          "taker_buy_base": 796.19,
          "taker_buy_quote": 1983.51359
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 2.473,
          "high": 2.475,
          "low": 2.467,
          "close": 2.468,
          "volume": 1512.73,
          "close_time": 1768453199999,
          "quote_volume": 3734.09313,
          "trades": 35,
          "taker_buy_base": 1414.88,
          "taker_buy_quote": 3492.5146
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 2.473,
          "high": 2.494,
          "low": 2.473,
          "close": 2.48,
          "volume": 5219.2,
          "close_time": 1768456799999,
          "quote_volume": 12954.80506,
          "trades": 131,
          "taker_buy_base": 1760.06,
          "taker_buy_quote": 4372.31666
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 2.477,
          "high": 2.477,
          "low": 2.42,
          "close": 2.437,
          "volume": 13769.0,
          "close_time": 1768460399999,
          "quote_volume": 33687.96789,
          "trades": 298,
          "taker_buy_base": 1598.43,
          "taker_buy_quote": 3906.95716
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 2.429,
          "high": 2.45,
          "low": 2.426,
          "close": 2.444,
          "volume": 1497.27,
          "close_time": 1768463999999,
          "quote_volume": 3657.37009,
          "trades": 57,
          "taker_buy_base": 1460.41,
          "taker_buy_quote": 3567.29133
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 2.441,
          "high": 2.442,
          "low": 2.422,
          "close": 2.438,
          "volume": 964.53,
          "close_time": 1768467599999,
          "quote_volume": 2347.14548,
          "trades": 52,
          "taker_buy_base": 463.37,
          "taker_buy_quote": 1128.65557
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 2.435,
          "high": 2.454,
          "low": 2.433,
          "close": 2.448,
          "volume": 994.18,
          "close_time": 1768471199999,
          "quote_volume": 2430.37045,
          "trades": 39,
          "taker_buy_base": 808.7,
          "taker_buy_quote": 1977.18314
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 2.452,
          "high": 2.458,
          "low": 2.441,
          "close": 2.453,
          "volume": 820.22,
          "close_time": 1768474799999,
          "quote_volume": 2007.521,
          "trades": 47,
          "taker_buy_base": 393.09,
          "taker_buy_quote": 961.4726
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 2.45,
          "high": 2.457,
          "low": 2.43,
          "close": 2.434,
          "volume": 856.98,
          "close_time": 1768478399999,
          "quote_volume": 2093.50013,
          "trades": 49,
          "taker_buy_base": 421.42,
          "taker_buy_quote": 1032.19726
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 2.432,
          "high": 2.451,
          "low": 2.43,
          "close": 2.449,
          "volume": 3232.32,
          "close_time": 1768481999999,
          "quote_volume": 7895.48543,
          "trades": 91,
          "taker_buy_base": 1670.13,
          "taker_buy_quote": 4077.36958
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 2.454,
          "high": 2.458,
          "low": 2.434,
          "close": 2.444,
          "volume": 2932.99,
          "close_time": 1768485599999,
          "quote_volume": 7170.95659,
          "trades": 109,
          "taker_buy_base": 939.18,
          "taker_buy_quote": 2303.72539
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 2.447,
          "high": 2.447,
          "low": 2.42,
          "close": 2.432,
          "volume": 4142.76,
          "close_time": 1768489199999,
          "quote_volume": 10088.24427,
          "trades": 87,
          "taker_buy_base": 3394.04,
          "taker_buy_quote": 8263.65524
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 2.436,
          "high": 2.446,
          "low": 2.36,
          "close": 2.389,
          "volume": 4076.94,
          "close_time": 1768492799999,
          "quote_volume": 9760.49653,
          "trades": 196,
          "taker_buy_base": 2434.58,
          "taker_buy_quote": 5833.46746
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 2.393,
          "high": 2.394,
          "low": 2.351,
          "close": 2.373,
          "volume": 3728.59,
          "close_time": 1768496399999,
          "quote_volume": 8841.07976,
          "trades": 142,
          "taker_buy_base": 1804.37,
          "taker_buy_quote": 4280.26514
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 2.371,
          "high": 2.374,
          "low": 2.33,
          "close": 2.33,
          "volume": 4665.61,
          "close_time": 1768499999999,
          "quote_volume": 11001.46579,
          "trades": 91,
          "taker_buy_base": 1322.59,
          "taker_buy_quote": 3122.13364
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 2.33,
          "high": 2.345,
          "low": 2.317,
          "close": 2.345,
          "volume": 2282.68,
          "close_time": 1768503599999,
          "quote_volume": 5321.96211,
          "trades": 90,
          "taker_buy_base": 1773.08,
          "taker_buy_quote": 4134.93705
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 2.329,
          "high": 2.348,
          "low": 2.307,
          "close": 2.32,
          "volume": 1333.9,
          "close_time": 1768507199999,
          "quote_volume": 3106.83296,
          "trades": 63,
          "taker_buy_base": 778.31,
          "taker_buy_quote": 1812.76656
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 2.319,
          "high": 2.322,
          "low": 2.278,
          "close": 2.284,
          "volume": 718.75,
          "close_time": 1768510799999,
          "quote_volume": 1655.99984,
          "trades": 22,
          "taker_buy_base": 466.24,
          "taker_buy_quote": 1071.49926
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 2.284,
          "high": 2.316,
          "low": 2.284,
          "close": 2.298,
          "volume": 4730.52,
          "close_time": 1768514399999,
          "quote_volume": 10884.7966,
          "trades": 117,
          "taker_buy_base": 3265.84,
          "taker_buy_quote": 7513.8447
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 2.3,
          "high": 2.314,
          "low": 2.291,
          "close": 2.291,
          "volume": 1701.71,
          "close_time": 1768517999999,
          "quote_volume": 3924.19861,
          "trades": 46,
          "taker_buy_base": 222.8,
          "taker_buy_quote": 514.27569
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 2.292,
          "high": 2.295,
          "low": 2.279,
          "close": 2.289,
          "volume": 1181.2,
          "close_time": 1768521599999,
          "quote_volume": 2696.45908,
          "trades": 62,
          "taker_buy_base": 1041.48,
          "taker_buy_quote": 2377.31835
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.296,
          "high": 2.309,
          "low": 2.282,
          "close": 2.282,
          "volume": 952.93,
          "close_time": 1768525199999,
          "quote_volume": 2191.76895,
          "trades": 50,
          "taker_buy_base": 471.45,
          "taker_buy_quote": 1084.25552
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 2.294,
          "high": 2.294,
          "low": 2.281,
          "close": 2.281,
          "volume": 1129.56,
          "close_time": 1768528799999,
          "quote_volume": 2586.28852,
          "trades": 41,
          "taker_buy_base": 422.43,
          "taker_buy_quote": 967.7327
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 2.274,
          "high": 2.295,
          "low": 2.266,
          "close": 2.292,
          "volume": 742.66,
          "close_time": 1768532399999,
          "quote_volume": 1690.05822,
          "trades": 55,
          "taker_buy_base": 365.03,
          "taker_buy_quote": 832.93534
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 2.296,
          "high": 2.31,
          "low": 2.285,
          "close": 2.287,
          "volume": 1850.85,
          "close_time": 1768535999999,
          "quote_volume": 4248.94235,
          "trades": 52,
          "taker_buy_base": 1215.09,
          "taker_buy_quote": 2786.56008
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 2.288,
          "high": 2.293,
          "low": 2.268,
          "close": 2.269,
          "volume": 944.29,
          "close_time": 1768539599999,
          "quote_volume": 2154.7279,
          "trades": 68,
          "taker_buy_base": 501.38,
          "taker_buy_quote": 1146.9442
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 2.272,
          "high": 2.294,
          "low": 2.272,
          "close": 2.282,
          "volume": 228.12,
          "close_time": 1768543199999,
          "quote_volume": 521.16742,
          "trades": 28,
          "taker_buy_base": 180.21,
          "taker_buy_quote": 411.86906
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 2.283,
          "high": 2.285,
          "low": 2.27,
          "close": 2.277,
          "volume": 634.35,
          "close_time": 1768546799999,
          "quote_volume": 1444.72081,
          "trades": 47,
          "taker_buy_base": 231.14,
          "taker_buy_quote": 525.96418
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 2.276,
          "high": 2.28,
          "low": 2.26,
          "close": 2.261,
          "volume": 2752.05,
          "close_time": 1768550399999,
          "quote_volume": 6241.34943,
          "trades": 57,
          "taker_buy_base": 950.25,
          "taker_buy_quote": 2155.9144
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 2.264,
          "high": 2.325,
          "low": 2.264,
          "close": 2.315,
          "volume": 11992.94,
          "close_time": 1768553999999,
          "quote_volume": 27655.6797,
          "trades": 258,
          "taker_buy_base": 4480.98,
          "taker_buy_quote": 10293.7625
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 2.307,
          "high": 2.309,
          "low": 2.284,
          "close": 2.292,
          "volume": 1099.91,
          "close_time": 1768557599999,
          "quote_volume": 2528.85193,
          "trades": 48,
          "taker_buy_base": 625.48,
          "taker_buy_quote": 1437.33616
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 2.29,
          "high": 2.292,
          "low": 2.271,
          "close": 2.28,
          "volume": 7534.71,
          "close_time": 1768561199999,
          "quote_volume": 17190.01707,
          "trades": 129,
          "taker_buy_base": 3604.43,
          "taker_buy_quote": 8221.0345
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 2.282,
          "high": 2.299,
          "low": 2.282,
          "close": 2.295,
          "volume": 1108.73,
          "close_time": 1768564799999,
          "quote_volume": 2543.81751,
          "trades": 51,
          "taker_buy_base": 1026.89,
          "taker_buy_quote": 2355.92828
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 2.296,
          "high": 2.297,
          "low": 2.276,
          "close": 2.278,
          "volume": 1378.23,
          "close_time": 1768568399999,
          "quote_volume": 3155.51752,
          "trades": 53,
          "taker_buy_base": 880.18,
          "taker_buy_quote": 2016.23566
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 2.275,
          "high": 2.286,
          "low": 2.271,
          "close": 2.271,
          "volume": 1001.24,
          "close_time": 1768571999999,
          "quote_volume": 2283.72235,
          "trades": 29,
          "taker_buy_base": 737.16,
          "taker_buy_quote": 1680.44118
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 2.27,
          "high": 2.273,
          "low": 2.251,
          "close": 2.254,
          "volume": 1702.41,
          "close_time": 1768575599999,
          "quote_volume": 3854.06838,
          "trades": 76,
          "taker_buy_base": 768.92,
          "taker_buy_quote": 1741.09892
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 2.25,
          "high": 2.264,
          "low": 2.197,
          "close": 2.203,
          "volume": 2306.09,
          "close_time": 1768579199999,
          "quote_volume": 5153.85261,
          "trades": 84,
          "taker_buy_base": 1502.12,
          "taker_buy_quote": 3348.93398
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 2.207,
          "high": 2.247,
          "low": 2.207,
          "close": 2.237,
          "volume": 2255.18,
          "close_time": 1768582799999,
          "quote_volume": 5029.68402,
          "trades": 52,
          "taker_buy_base": 1228.24,
          "taker_buy_quote": 2734.26604
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 2.237,
          "high": 2.239,
          "low": 2.218,
          "close": 2.224,
          "volume": 1023.03,
          "close_time": 1768586399999,
          "quote_volume": 2280.68139,
          "trades": 26,
          "taker_buy_base": 639.95,
          "taker_buy_quote": 1426.44479
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 2.224,
          "high": 2.238,
          "low": 2.209,
          "close": 2.215,
          "volume": 2767.6,
          "close_time": 1768589999999,
          "quote_volume": 6166.10205,
          "trades": 66,
          "taker_buy_base": 1623.84,
          "taker_buy_quote": 3619.10948
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 2.206,
          "high": 2.218,
          "low": 2.192,
          "close": 2.199,
          "volume": 6611.25,
          "close_time": 1768593599999,
          "quote_volume": 14542.53663,
          "trades": 102,
          "taker_buy_base": 1727.43,
          "taker_buy_quote": 3798.60025
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 2.198,
          "high": 2.239,
          "low": 2.192,
          "close": 2.235,
          "volume": 3354.81,
          "close_time": 1768597199999,
          "quote_volume": 7438.84126,
          "trades": 82,
          "taker_buy_base": 2711.34,
          "taker_buy_quote": 6005.05072
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 2.243,
          "high": 2.254,
          "low": 2.237,
          "close": 2.239,
          "volume": 1817.92,
          "close_time": 1768600799999,
          "quote_volume": 4084.1903,
          "trades": 57,
          "taker_buy_base": 832.38,
          "taker_buy_quote": 1869.37895
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 2.239,
          "high": 2.247,
          "low": 2.239,
          "close": 2.242,
          "volume": 487.05,
          "close_time": 1768604399999,
          "quote_volume": 1092.94882,
          "trades": 14,
          "taker_buy_base": 487.05,
          "taker_buy_quote": 1092.94882
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 2.245,
          "high": 2.248,
          "low": 2.233,
          "close": 2.233,
          "volume": 562.39,
          "close_time": 1768607999999,
          "quote_volume": 1261.27746,
          "trades": 18,
          "taker_buy_base": 321.46,
          "taker_buy_quote": 720.93908
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.232,
          "high": 2.233,
          "low": 2.221,
          "close": 2.233,
          "volume": 1158.57,
          "close_time": 1768611599999,
          "quote_volume": 2580.91725,
          "trades": 60,
          "taker_buy_base": 974.64,
          "taker_buy_quote": 2171.34973
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 2.237,
          "high": 2.238,
          "low": 2.214,
          "close": 2.219,
          "volume": 776.06,
          "close_time": 1768615199999,
          "quote_volume": 1728.36662,
          "trades": 35,
          "taker_buy_base": 373.34,
          "taker_buy_quote": 829.13808
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 2.215,
          "high": 2.216,
          "low": 2.21,
          "close": 2.212,
          "volume": 623.81,
          "close_time": 1768618799999,
          "quote_volume": 1380.63686,
          "trades": 28,
          "taker_buy_base": 124.31,
          "taker_buy_quote": 275.05412
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 2.21,
          "high": 2.217,
          "low": 2.21,
          "close": 2.214,
          "volume": 290.95,
          "close_time": 1768622399999,
          "quote_volume": 644.67138,
          "trades": 11,
          "taker_buy_base": 273.25,
          "taker_buy_quote": 605.51898
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 2.213,
          "high": 2.222,
          "low": 2.203,
          "close": 2.222,
          "volume": 408.97,
          "close_time": 1768625999999,
          "quote_volume": 903.18957,
          "trades": 24,
          "taker_buy_base": 143.33,
          "taker_buy_quote": 316.67541
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 2.216,
          "high": 2.23,
          "low": 2.216,
          "close": 2.23,
          "volume": 759.0,
          "close_time": 1768629599999,
          "quote_volume": 1688.97411,
          "trades": 34,
          "taker_buy_base": 745.02,
          "taker_buy_quote": 1657.92841
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 2.222,
          "high": 2.226,
          "low": 2.208,
          "close": 2.226,
          "volume": 2564.75,
          "close_time": 1768633199999,
          "quote_volume": 5688.89279,
          "trades": 45,
          "taker_buy_base": 1457.68,
          "taker_buy_quote": 3234.88387
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 2.227,
          "high": 2.274,
          "low": 2.226,
          "close": 2.256,
          "volume": 5044.94,
          "close_time": 1768636799999,
          "quote_volume": 11386.62353,
          "trades": 144,
          "taker_buy_base": 2336.63,
          "taker_buy_quote": 5270.86677
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 2.247,
          "high": 2.279,
          "low": 2.242,
          "close": 2.272,
          "volume": 5343.65,
          "close_time": 1768640399999,
          "quote_volume": 12092.77834,
          "trades": 94,
          "taker_buy_base": 3475.12,
          "taker_buy_quote": 7864.96253
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 2.276,
          "high": 2.282,
          "low": 2.251,
          "close": 2.251,
          "volume": 2471.7,
          "close_time": 1768643999999,
          "quote_volume": 5601.04666,
          "trades": 59,
          "taker_buy_base": 588.52,
          "taker_buy_quote": 1333.73755
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 2.249,
          "high": 2.256,
          "low": 2.228,
          "close": 2.233,
          "volume": 705.16,
          "close_time": 1768647599999,
          "quote_volume": 1585.91905,
          "trades": 42,
          "taker_buy_base": 283.65,
          "taker_buy_quote": 637.45354
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 2.231,
          "high": 2.244,
          "low": 2.228,
          "close": 2.235,
          "volume": 861.24,
          "close_time": 1768651199999,
          "quote_volume": 1924.85237,
          "trades": 28,
          "taker_buy_base": 353.28,
          "taker_buy_quote": 789.17416
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 2.234,
          "high": 2.234,
          "low": 2.225,
          "close": 2.227,
          "volume": 1181.3,
          "close_time": 1768654799999,
          "quote_volume": 2634.35293,
          "trades": 37,
          "taker_buy_base": 799.21,
          "taker_buy_quote": 1781.8989
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 2.224,
          "high": 2.233,
          "low": 2.22,
          "close": 2.223,
          "volume": 1183.08,
          "close_time": 1768658399999,
          "quote_volume": 2632.64644,
          "trades": 35,
          "taker_buy_base": 1020.9,
          "taker_buy_quote": 2271.33892
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 2.224,
          "high": 2.236,
          "low": 2.222,
          "close": 2.232,
          "volume": 983.53,
          "close_time": 1768661999999,
          "quote_volume": 2195.50494,
          "trades": 32,
          "taker_buy_base": 319.47,
          "taker_buy_quote": 713.05151
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 2.228,
          "high": 2.235,
          "low": 2.219,
          "close": 2.219,
          "volume": 1415.5,
          "close_time": 1768665599999,
          "quote_volume": 3156.87604,
          "trades": 39,
          "taker_buy_base": 842.65,
          "taker_buy_quote": 1881.33226
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 2.217,
          "high": 2.217,
          "low": 2.197,
          "close": 2.204,
          "volume": 1691.02,
          "close_time": 1768669199999,
          "quote_volume": 3729.38902,
          "trades": 39,
          "taker_buy_base": 980.25,
          "taker_buy_quote": 2160.45268
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 2.207,
          "high": 2.208,
          "low": 2.201,
          "close": 2.205,
          "volume": 673.59,
          "close_time": 1768672799999,
          "quote_volume": 1484.80006,
          "trades": 16,
          "taker_buy_base": 354.73,
          "taker_buy_quote": 781.67158
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 2.208,
          "high": 2.208,
          "low": 2.202,
          "close": 2.207,
          "volume": 261.56,
          "close_time": 1768676399999,
          "quote_volume": 576.7458,
          "trades": 12,
          "taker_buy_base": 233.36,
          "taker_buy_quote": 514.55272
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 2.209,
          "high": 2.209,
          "low": 2.183,
          "close": 2.189,
          "volume": 1181.36,
          "close_time": 1768679999999,
          "quote_volume": 2597.05226,
          "trades": 35,
          "taker_buy_base": 382.75,
          "taker_buy_quote": 841.72238
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 2.188,
          "high": 2.195,
          "low": 2.176,
          "close": 2.186,
          "volume": 1004.66,
          "close_time": 1768683599999,
          "quote_volume": 2196.04706,
          "trades": 34,
          "taker_buy_base": 692.2,
          "taker_buy_quote": 1513.77288
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 2.188,
          "high": 2.218,
          "low": 2.182,
          "close": 2.209,
          "volume": 5117.65,
          "close_time": 1768687199999,
          "quote_volume": 11291.19199,
          "trades": 121,
          "taker_buy_base": 2834.05,
          "taker_buy_quote": 6236.00424
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 2.208,
          "high": 2.213,
          "low": 2.185,
          "close": 2.19,
          "volume": 834.5,
          "close_time": 1768690799999,
          "quote_volume": 1837.25341,
          "trades": 29,
          "taker_buy_base": 374.43,
          "taker_buy_quote": 822.7751
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 2.184,
          "high": 2.189,
          "low": 2.173,
          "close": 2.18,
          "volume": 1386.89,
          "close_time": 1768694399999,
          "quote_volume": 3020.93681,
          "trades": 47,
          "taker_buy_base": 649.22,
          "taker_buy_quote": 1414.60452
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.171,
          "high": 2.19,
          "low": 2.171,
          "close": 2.189,
          "volume": 1252.42,
          "close_time": 1768697999999,
          "quote_volume": 2738.64876,
          "trades": 35,
          "taker_buy_base": 1142.86,
          "taker_buy_quote": 2499.14618
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 2.188,
          "high": 2.188,
          "low": 2.173,
          "close": 2.179,
          "volume": 803.99,
          "close_time": 1768701599999,
          "quote_volume": 1754.19078,
          "trades": 33,
          "taker_buy_base": 242.59,
          "taker_buy_quote": 529.14441
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 2.185,
          "high": 2.192,
          "low": 2.168,
          "close": 2.174,
          "volume": 1131.57,
          "close_time": 1768705199999,
          "quote_volume": 2463.29074,
          "trades": 36,
          "taker_buy_base": 394.96,
          "taker_buy_quote": 861.74405
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 2.175,
          "high": 2.187,
          "low": 2.173,
          "close": 2.179,
          "volume": 2965.95,
          "close_time": 1768708799999,
          "quote_volume": 6461.23752,
          "trades": 69,
          "taker_buy_base": 1963.83,
          "taker_buy_quote": 4278.6626
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 2.173,
          "high": 2.18,
          "low": 2.164,
          "close": 2.18,
          "volume": 1498.37,
          "close_time": 1768712399999,
          "quote_volume": 3251.48135,
          "trades": 35,
          "taker_buy_base": 959.75,
          "taker_buy_quote": 2084.21219
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 2.184,
          "high": 2.194,
          "low": 2.184,
          "close": 2.191,
          "volume": 191.04,
          "close_time": 1768715999999,
          "quote_volume": 418.3212,
          "trades": 28,
          "taker_buy_base": 182.29,
          "taker_buy_quote": 399.13738
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 2.19,
          "high": 2.203,
          "low": 2.186,
          "close": 2.188,
          "volume": 1590.04,
          "close_time": 1768719599999,
          "quote_volume": 3489.54058,
          "trades": 47,
          "taker_buy_base": 528.14,
          "taker_buy_quote": 1159.94343
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 2.182,
          "high": 2.197,
          "low": 2.179,
          "close": 2.191,
          "volume": 2964.25,
          "close_time": 1768723199999,
          "quote_volume": 6482.89956,
          "trades": 63,
          "taker_buy_base": 1607.5,
          "taker_buy_quote": 3514.14973
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 2.192,
          "high": 2.199,
          "low": 2.183,
          "close": 2.189,
          "volume": 3819.68,
          "close_time": 1768726799999,
          "quote_volume": 8370.9654,
          "trades": 91,
          "taker_buy_base": 2432.43,
          "taker_buy_quote": 5329.48261
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 2.188,
          "high": 2.197,
          "low": 2.179,
          "close": 2.193,
          "volume": 775.14,
          "close_time": 1768730399999,
          "quote_volume": 1693.73131,
          "trades": 83,
          "taker_buy_base": 336.83,
          "taker_buy_quote": 737.01544
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 2.19,
          "high": 2.194,
          "low": 2.184,
          "close": 2.193,
          "volume": 1263.33,
          "close_time": 1768733999999,
          "quote_volume": 2766.15832,
          "trades": 66,
          "taker_buy_base": 591.17,
          "taker_buy_quote": 1294.18788
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 2.196,
          "high": 2.196,
          "low": 2.175,
          "close": 2.18,
          "volume": 1060.38,
          "close_time": 1768737599999,
          "quote_volume": 2321.93493,
          "trades": 71,
          "taker_buy_base": 241.5,
          "taker_buy_quote": 528.37891
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 2.18,
          "high": 2.182,
          "low": 2.159,
          "close": 2.166,
          "volume": 4194.24,
          "close_time": 1768741199999,
          "quote_volume": 9118.73075,
          "trades": 249,
          "taker_buy_base": 2078.63,
          "taker_buy_quote": 4520.0779
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 2.167,
          "high": 2.188,
          "low": 2.147,
          "close": 2.174,
          "volume": 13206.53,
          "close_time": 1768744799999,
          "quote_volume": 28545.01159,
          "trades": 516,
          "taker_buy_base": 5248.91,
          "taker_buy_quote": 11359.06306
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 2.175,
          "high": 2.195,
          "low": 2.163,
          "close": 2.163,
          "volume": 14052.21,
          "close_time": 1768748399999,
          "quote_volume": 30673.65646,
          "trades": 166,
          "taker_buy_base": 13004.45,
          "taker_buy_quote": 28389.88943
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 2.161,
          "high": 2.185,
          "low": 2.16,
          "close": 2.173,
          "volume": 1905.29,
          "close_time": 1768751999999,
          "quote_volume": 4147.07632,
          "trades": 88,
          "taker_buy_base": 1260.97,
          "taker_buy_quote": 2746.40883
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 2.172,
          "high": 2.177,
          "low": 2.17,
          "close": 2.176,
          "volume": 1033.96,
          "close_time": 1768755599999,
          "quote_volume": 2247.14545,
          "trades": 71,
          "taker_buy_base": 494.23,
          "taker_buy_quote": 1074.26276
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 2.175,
          "high": 2.184,
          "low": 2.17,
          "close": 2.182,
          "volume": 1450.76,
          "close_time": 1768759199999,
          "quote_volume": 3158.23911,
          "trades": 107,
          "taker_buy_base": 732.93,
          "taker_buy_quote": 1595.85736
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 2.179,
          "high": 2.191,
          "low": 2.177,
          "close": 2.185,
          "volume": 1362.16,
          "close_time": 1768762799999,
          "quote_volume": 2976.53401,
          "trades": 76,
          "taker_buy_base": 145.72,
          "taker_buy_quote": 318.00889
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 2.183,
          "high": 2.186,
          "low": 2.17,
          "close": 2.172,
          "volume": 177.69,
          "close_time": 1768766399999,
          "quote_volume": 386.65545,
          "trades": 34,
          "taker_buy_base": 58.73,
          "taker_buy_quote": 127.82947
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 2.174,
          "high": 2.187,
          "low": 2.172,
          "close": 2.182,
          "volume": 827.99,
          "close_time": 1768769999999,
          "quote_volume": 1802.83539,
          "trades": 73,
          "taker_buy_base": 376.84,
          "taker_buy_quote": 821.8098
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 2.183,
          "high": 2.184,
          "low": 2.176,
          "close": 2.176,
          "volume": 364.52,
          "close_time": 1768773599999,
          "quote_volume": 794.31425,
          "trades": 30,
          "taker_buy_base": 113.98,
          "taker_buy_quote": 248.14605
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 2.177,
          "high": 2.179,
          "low": 2.173,
          "close": 2.176,
          "volume": 126.44,
          "close_time": 1768777199999,
          "quote_volume": 275.25437,
          "trades": 21,
          "taker_buy_base": 101.23,
          "taker_buy_quote": 220.34431
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 2.175,
          "high": 2.175,
          "low": 2.095,
          "close": 2.101,
          "volume": 3729.76,
          "close_time": 1768780799999,
          "quote_volume": 8008.27583,
          "trades": 284,
          "taker_buy_base": 1372.44,
          "taker_buy_quote": 2945.8992
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.1,
          "high": 2.1,
          "low": 1.9,
          "close": 2.017,
          "volume": 19871.39,
          "close_time": 1768784399999,
          "quote_volume": 39736.75633,
          "trades": 758,
          "taker_buy_base": 10361.64,
          "taker_buy_quote": 20471.21281
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 2.013,
          "high": 2.039,
          "low": 2.01,
          "close": 2.025,
          "volume": 3167.89,
          "close_time": 1768787999999,
          "quote_volume": 6405.50733,
          "trades": 213,
          "taker_buy_base": 1634.64,
          "taker_buy_quote": 3309.0006
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 2.026,
          "high": 2.033,
          "low": 2.019,
          "close": 2.025,
          "volume": 1224.34,
          "close_time": 1768791599999,
          "quote_volume": 2480.17731,
          "trades": 121,
          "taker_buy_base": 1021.94,
          "taker_buy_quote": 2069.91782
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 2.024,
          "high": 2.026,
          "low": 2.02,
          "close": 2.026,
          "volume": 1462.02,
          "close_time": 1768795199999,
          "quote_volume": 2957.43984,
          "trades": 79,
          "taker_buy_base": 1132.44,
          "taker_buy_quote": 2290.84603
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 2.025,
          "high": 2.028,
          "low": 1.987,
          "close": 1.989,
          "volume": 2021.72,
          "close_time": 1768798799999,
          "quote_volume": 4047.01094,
          "trades": 142,
          "taker_buy_base": 1235.04,
          "taker_buy_quote": 2472.3331
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 1.988,
          "high": 2.001,
          "low": 1.985,
          "close": 1.988,
          "volume": 5850.77,
          "close_time": 1768802399999,
          "quote_volume": 11658.93197,
          "trades": 156,
          "taker_buy_base": 3556.3,
          "taker_buy_quote": 7083.31916
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 1.989,
          "high": 1.995,
          "low": 1.962,
          "close": 1.964,
          "volume": 7620.46,
          "close_time": 1768805999999,
          "quote_volume": 15057.16748,
          "trades": 200,
          "taker_buy_base": 3428.37,
          "taker_buy_quote": 6789.63359
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 1.963,
          "high": 1.968,
          "low": 1.955,
          "close": 1.962,
          "volume": 6328.91,
          "close_time": 1768809599999,
          "quote_volume": 12419.19002,
          "trades": 220,
          "taker_buy_base": 3934.16,
          "taker_buy_quote": 7724.05745
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 1.959,
          "high": 2.004,
          "low": 1.959,
          "close": 1.996,
          "volume": 4647.59,
          "close_time": 1768813199999,
          "quote_volume": 9266.5702,
          "trades": 318,
          "taker_buy_base": 2146.51,
          "taker_buy_quote": 4278.30931
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 1.994,
          "high": 1.997,
          "low": 1.975,
          "close": 1.981,
          "volume": 2751.17,
          "close_time": 1768816799999,
          "quote_volume": 5455.58891,
          "trades": 176,
          "taker_buy_base": 626.54,
          "taker_buy_quote": 1246.7403
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 1.982,
          "high": 1.982,
          "low": 1.956,
          "close": 1.959,
          "volume": 1798.61,
          "close_time": 1768820399999,
          "quote_volume": 3540.04599,
          "trades": 130,
          "taker_buy_base": 833.19,
          "taker_buy_quote": 1640.38613
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 1.96,
          "high": 1.973,
          "low": 1.958,
          "close": 1.964,
          "volume": 2728.01,
          "close_time": 1768823999999,
          "quote_volume": 5362.91209,
          "trades": 120,
          "taker_buy_base": 1555.19,
          "taker_buy_quote": 3055.15941
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 1.962,
          "high": 1.975,
          "low": 1.951,
          "close": 1.969,
          "volume": 2921.14,
          "close_time": 1768827599999,
          "quote_volume": 5739.00101,
          "trades": 149,
          "taker_buy_base": 1683.53,
          "taker_buy_quote": 3304.56037
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 1.968,
          "high": 1.975,
          "low": 1.956,
          "close": 1.973,
          "volume": 1195.29,
          "close_time": 1768831199999,
          "quote_volume": 2350.14457,
          "trades": 116,
          "taker_buy_base": 615.56,
          "taker_buy_quote": 1208.51754
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 1.974,
          "high": 2.026,
          "low": 1.974,
          "close": 1.993,
          "volume": 6471.3,
          "close_time": 1768834799999,
          "quote_volume": 13003.5751,
          "trades": 235,
          "taker_buy_base": 3659.61,
          "taker_buy_quote": 7347.61855
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 1.991,
          "high": 2.136,
          "low": 1.991,
          "close": 2.058,
          "volume": 19361.45,
          "close_time": 1768838399999,
          "quote_volume": 39722.80338,
          "trades": 1064,
          "taker_buy_base": 9725.33,
          "taker_buy_quote": 19866.63739
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 2.058,
          "high": 2.108,
          "low": 2.053,
          "close": 2.074,
          "volume": 23795.37,
          "close_time": 1768841999999,
          "quote_volume": 49553.72697,
          "trades": 614,
          "taker_buy_base": 11789.24,
          "taker_buy_quote": 24530.99075
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 2.073,
          "high": 2.085,
          "low": 2.069,
          "close": 2.083,
          "volume": 3923.45,
          "close_time": 1768845599999,
          "quote_volume": 8151.06579,
          "trades": 149,
          "taker_buy_base": 2350.1,
          "taker_buy_quote": 4880.80477
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 2.082,
          "high": 2.119,
          "low": 2.082,
          "close": 2.117,
          "volume": 7994.97,
          "close_time": 1768849199999,
          "quote_volume": 16804.22136,
          "trades": 336,
          "taker_buy_base": 4797.45,
          "taker_buy_quote": 10089.2492
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 2.116,
          "high": 2.121,
          "low": 2.104,
          "close": 2.113,
          "volume": 5231.75,
          "close_time": 1768852799999,
          "quote_volume": 11053.06159,
          "trades": 224,
          "taker_buy_base": 2339.45,
          "taker_buy_quote": 4943.12177
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 2.114,
          "high": 2.152,
          "low": 2.114,
          "close": 2.122,
          "volume": 9855.41,
          "close_time": 1768856399999,
          "quote_volume": 21036.84706,
          "trades": 378,
          "taker_buy_base": 5743.81,
          "taker_buy_quote": 12255.41585
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 2.123,
          "high": 2.152,
          "low": 2.119,
          "close": 2.138,
          "volume": 7315.48,
          "close_time": 1768859999999,
          "quote_volume": 15621.26567,
          "trades": 349,
          "taker_buy_base": 3859.19,
          "taker_buy_quote": 8244.9585
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 2.14,
          "high": 2.171,
          "low": 2.132,
          "close": 2.15,
          "volume": 7752.24,
          "close_time": 1768863599999,
          "quote_volume": 16674.15829,
          "trades": 420,
          "taker_buy_base": 4337.64,
          "taker_buy_quote": 9329.65973
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 2.149,
          "high": 2.175,
          "low": 2.137,
          "close": 2.163,
          "volume": 7918.13,
          "close_time": 1768867199999,
          "quote_volume": 17114.61305,
          "trades": 494,
          "taker_buy_base": 4413.89,
          "taker_buy_quote": 9537.49251
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.162,
          "high": 2.162,
          "low": 2.112,
          "close": 2.119,
          "volume": 3145.41,
          "close_time": 1768870799999,
          "quote_volume": 6700.16449,
          "trades": 241,
          "taker_buy_base": 1754.81,
          "taker_buy_quote": 3739.97363
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 2.115,
          "high": 2.139,
          "low": 2.109,
          "close": 2.129,
          "volume": 3260.02,
          "close_time": 1768874399999,
          "quote_volume": 6930.08256,
          "trades": 183,
          "taker_buy_base": 1631.86,
          "taker_buy_quote": 3466.94655
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 2.129,
          "high": 2.133,
          "low": 2.098,
          "close": 2.11,
          "volume": 3435.66,
          "close_time": 1768877999999,
          "quote_volume": 7246.62301,
          "trades": 207,
          "taker_buy_base": 1389.73,
          "taker_buy_quote": 2925.96545
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 2.107,
          "high": 2.113,
          "low": 2.09,
          "close": 2.094,
          "volume": 3303.29,
          "close_time": 1768881599999,
          "quote_volume": 6948.83758,
          "trades": 162,
          "taker_buy_base": 1760.81,
          "taker_buy_quote": 3702.01731
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 2.092,
          "high": 2.099,
          "low": 2.077,
          "close": 2.078,
          "volume": 3593.38,
          "close_time": 1768885199999,
          "quote_volume": 7499.44744,
          "trades": 334,
          "taker_buy_base": 1246.21,
          "taker_buy_quote": 2600.93931
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 2.073,
          "high": 2.097,
          "low": 2.068,
          "close": 2.085,
          "volume": 13044.26,
          "close_time": 1768888799999,
          "quote_volume": 27216.88573,
          "trades": 403,
          "taker_buy_base": 4842.79,
          "taker_buy_quote": 10106.62079
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 2.084,
          "high": 2.121,
          "low": 2.073,
          "close": 2.089,
          "volume": 3415.15,
          "close_time": 1768892399999,
          "quote_volume": 7157.24315,
          "trades": 229,
          "taker_buy_base": 2509.22,
          "taker_buy_quote": 5259.3754
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 2.088,
          "high": 2.221,
          "low": 2.088,
          "close": 2.172,
          "volume": 28498.63,
          "close_time": 1768895999999,
          "quote_volume": 61504.53537,
          "trades": 1761,
          "taker_buy_base": 16963.51,
          "taker_buy_quote": 36614.0784
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 2.166,
          "high": 2.177,
          "low": 2.038,
          "close": 2.085,
          "volume": 20144.7,
          "close_time": 1768899599999,
          "quote_volume": 41996.27118,
          "trades": 946,
          "taker_buy_base": 9484.41,
          "taker_buy_quote": 19775.87234
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 2.082,
          "high": 2.096,
          "low": 2.035,
          "close": 2.041,
          "volume": 13728.14,
          "close_time": 1768903199999,
          "quote_volume": 28251.60672,
          "trades": 626,
          "taker_buy_base": 5741.26,
          "taker_buy_quote": 11821.73932
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 2.044,
          "high": 2.063,
          "low": 2.038,
          "close": 2.052,
          "volume": 8596.29,
          "close_time": 1768906799999,
          "quote_volume": 17622.90839,
          "trades": 270,
          "taker_buy_base": 4415.0,
          "taker_buy_quote": 9052.33503
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 2.052,
          "high": 2.083,
          "low": 2.043,
          "close": 2.054,
          "volume": 5904.72,
          "close_time": 1768910399999,
          "quote_volume": 12192.04088,
          "trades": 321,
          "taker_buy_base": 3084.0,
          "taker_buy_quote": 6366.62439
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 2.052,
          "high": 2.077,
          "low": 2.047,
          "close": 2.049,
          "volume": 4232.45,
          "close_time": 1768913999999,
          "quote_volume": 8735.5377,
          "trades": 218,
          "taker_buy_base": 1623.12,
          "taker_buy_quote": 3349.98262
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 2.049,
          "high": 2.052,
          "low": 1.998,
          "close": 2.002,
          "volume": 6609.79,
          "close_time": 1768917599999,
          "quote_volume": 13396.51463,
          "trades": 346,
          "taker_buy_base": 3113.36,
          "taker_buy_quote": 6309.91133
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 2.003,
          "high": 2.024,
          "low": 1.996,
          "close": 2.011,
          "volume": 4653.3,
          "close_time": 1768921199999,
          "quote_volume": 9354.44322,
          "trades": 331,
          "taker_buy_base": 2558.71,
          "taker_buy_quote": 5143.59548
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 2.01,
          "high": 2.011,
          "low": 1.96,
          "close": 1.973,
          "volume": 5541.25,
          "close_time": 1768924799999,
          "quote_volume": 10979.31851,
          "trades": 447,
          "taker_buy_base": 2831.09,
          "taker_buy_quote": 5604.97297
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 1.973,
          "high": 1.975,
          "low": 1.928,
          "close": 1.933,
          "volume": 2586.88,
          "close_time": 1768928399999,
          "quote_volume": 5048.07799,
          "trades": 303,
          "taker_buy_base": 941.76,
          "taker_buy_quote": 1836.3299
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 1.93,
          "high": 1.947,
          "low": 1.912,
          "close": 1.925,
          "volume": 4156.98,
          "close_time": 1768931999999,
          "quote_volume": 8014.49938,
          "trades": 368,
          "taker_buy_base": 2416.02,
          "taker_buy_quote": 4655.67055
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 1.921,
          "high": 1.925,
          "low": 1.907,
          "close": 1.912,
          "volume": 2923.81,
          "close_time": 1768935599999,
          "quote_volume": 5601.17719,
          "trades": 157,
          "taker_buy_base": 1236.39,
          "taker_buy_quote": 2364.55458
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 1.915,
          "high": 1.924,
          "low": 1.906,
          "close": 1.924,
          "volume": 1393.87,
          "close_time": 1768939199999,
          "quote_volume": 2667.12882,
          "trades": 120,
          "taker_buy_base": 766.48,
          "taker_buy_quote": 1465.42753
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 1.925,
          "high": 1.929,
          "low": 1.914,
          "close": 1.922,
          "volume": 1264.36,
          "close_time": 1768942799999,
          "quote_volume": 2429.71606,
          "trades": 133,
          "taker_buy_base": 616.99,
          "taker_buy_quote": 1185.31787
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 1.923,
          "high": 1.923,
          "low": 1.905,
          "close": 1.907,
          "volume": 900.46,
          "close_time": 1768946399999,
          "quote_volume": 1720.73444,
          "trades": 107,
          "taker_buy_base": 649.67,
          "taker_buy_quote": 1241.32462
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 1.906,
          "high": 1.912,
          "low": 1.87,
          "close": 1.902,
          "volume": 4389.12,
          "close_time": 1768949999999,
          "quote_volume": 8330.88688,
          "trades": 194,
          "taker_buy_base": 1508.95,
          "taker_buy_quote": 2865.74037
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 1.899,
          "high": 1.901,
          "low": 1.884,
          "close": 1.89,
          "volume": 2221.48,
          "close_time": 1768953599999,
          "quote_volume": 4202.59626,
          "trades": 150,
          "taker_buy_base": 1231.37,
          "taker_buy_quote": 2328.66623
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 1.89,
          "high": 1.945,
          "low": 1.89,
          "close": 1.934,
          "volume": 5063.12,
          "close_time": 1768957199999,
          "quote_volume": 9705.51724,
          "trades": 273,
          "taker_buy_base": 3040.15,
          "taker_buy_quote": 5824.9589
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 1.935,
          "high": 1.943,
          "low": 1.922,
          "close": 1.926,
          "volume": 2105.09,
          "close_time": 1768960799999,
          "quote_volume": 4062.55703,
          "trades": 121,
          "taker_buy_base": 946.47,
          "taker_buy_quote": 1830.75088
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 1.928,
          "high": 1.934,
          "low": 1.921,
          "close": 1.923,
          "volume": 1322.28,
          "close_time": 1768964399999,
          "quote_volume": 2548.76528,
          "trades": 132,
          "taker_buy_base": 587.51,
          "taker_buy_quote": 1132.74217
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 1.923,
          "high": 1.931,
          "low": 1.909,
          "close": 1.913,
          "volume": 2214.52,
          "close_time": 1768967999999,
          "quote_volume": 4257.55583,
          "trades": 115,
          "taker_buy_base": 1120.26,
          "taker_buy_quote": 2156.69201
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 1.913,
          "high": 1.924,
          "low": 1.907,
          "close": 1.919,
          "volume": 2688.43,
          "close_time": 1768971599999,
          "quote_volume": 5158.2808,
          "trades": 182,
          "taker_buy_base": 1666.39,
          "taker_buy_quote": 3197.73379
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 1.918,
          "high": 1.919,
          "low": 1.908,
          "close": 1.91,
          "volume": 635.35,
          "close_time": 1768975199999,
          "quote_volume": 1214.81867,
          "trades": 91,
          "taker_buy_base": 291.38,
          "taker_buy_quote": 557.37879
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 1.909,
          "high": 1.909,
          "low": 1.895,
          "close": 1.898,
          "volume": 1822.07,
          "close_time": 1768978799999,
          "quote_volume": 3460.6408,
          "trades": 126,
          "taker_buy_base": 534.18,
          "taker_buy_quote": 1014.45174
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 1.898,
          "high": 1.905,
          "low": 1.887,
          "close": 1.89,
          "volume": 2443.76,
          "close_time": 1768982399999,
          "quote_volume": 4633.65303,
          "trades": 199,
          "taker_buy_base": 1264.86,
          "taker_buy_quote": 2399.74549
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 1.889,
          "high": 1.917,
          "low": 1.886,
          "close": 1.893,
          "volume": 3572.48,
          "close_time": 1768985999999,
          "quote_volume": 6776.87722,
          "trades": 202,
          "taker_buy_base": 2390.81,
          "taker_buy_quote": 4533.47593
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 1.895,
          "high": 1.905,
          "low": 1.892,
          "close": 1.9,
          "volume": 3291.89,
          "close_time": 1768989599999,
          "quote_volume": 6252.60726,
          "trades": 134,
          "taker_buy_base": 2279.31,
          "taker_buy_quote": 4327.16926
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 1.9,
          "high": 1.923,
          "low": 1.9,
          "close": 1.905,
          "volume": 3111.96,
          "close_time": 1768993199999,
          "quote_volume": 5951.16941,
          "trades": 148,
          "taker_buy_base": 1419.99,
          "taker_buy_quote": 2711.33615
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 1.904,
          "high": 1.912,
          "low": 1.884,
          "close": 1.89,
          "volume": 3122.32,
          "close_time": 1768996799999,
          "quote_volume": 5936.5468,
          "trades": 217,
          "taker_buy_base": 759.01,
          "taker_buy_quote": 1445.69387
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 1.889,
          "high": 1.909,
          "low": 1.876,
          "close": 1.909,
          "volume": 4716.99,
          "close_time": 1769000399999,
          "quote_volume": 8930.88296,
          "trades": 212,
          "taker_buy_base": 3410.16,
          "taker_buy_quote": 6454.03416
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 1.909,
          "high": 1.912,
          "low": 1.888,
          "close": 1.896,
          "volume": 4492.09,
          "close_time": 1769003999999,
          "quote_volume": 8532.93919,
          "trades": 152,
          "taker_buy_base": 1526.51,
          "taker_buy_quote": 2900.47788
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 1.892,
          "high": 1.931,
          "low": 1.89,
          "close": 1.915,
          "volume": 5155.96,
          "close_time": 1769007599999,
          "quote_volume": 9887.58493,
          "trades": 265,
          "taker_buy_base": 3972.46,
          "taker_buy_quote": 7619.752
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 1.912,
          "high": 1.919,
          "low": 1.89,
          "close": 1.908,
          "volume": 4768.86,
          "close_time": 1769011199999,
          "quote_volume": 9082.17183,
          "trades": 227,
          "taker_buy_base": 2281.82,
          "taker_buy_quote": 4344.9035
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 1.909,
          "high": 1.911,
          "low": 1.845,
          "close": 1.847,
          "volume": 5621.4,
          "close_time": 1769014799999,
          "quote_volume": 10559.51456,
          "trades": 314,
          "taker_buy_base": 2176.32,
          "taker_buy_quote": 4073.4465
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 1.856,
          "high": 1.864,
          "low": 1.83,
          "close": 1.835,
          "volume": 4136.44,
          "close_time": 1769018399999,
          "quote_volume": 7611.19822,
          "trades": 324,
          "taker_buy_base": 2461.46,
          "taker_buy_quote": 4528.88165
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 1.835,
          "high": 1.839,
          "low": 1.824,
          "close": 1.834,
          "volume": 2014.17,
          "close_time": 1769021999999,
          "quote_volume": 3683.6594,
          "trades": 130,
          "taker_buy_base": 476.85,
          "taker_buy_quote": 872.25541
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 1.834,
          "high": 1.893,
          "low": 1.828,
          "close": 1.893,
          "volume": 7084.96,
          "close_time": 1769025599999,
          "quote_volume": 13214.21887,
          "trades": 276,
          "taker_buy_base": 4771.08,
          "taker_buy_quote": 8897.94109
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 1.895,
          "high": 1.897,
          "low": 1.868,
          "close": 1.888,
          "volume": 4872.32,
          "close_time": 1769029199999,
          "quote_volume": 9170.91257,
          "trades": 231,
          "taker_buy_base": 2403.88,
          "taker_buy_quote": 4527.95264
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 1.887,
          "high": 1.89,
          "low": 1.874,
          "close": 1.875,
          "volume": 3271.49,
          "close_time": 1769032799999,
          "quote_volume": 6152.85875,
          "trades": 158,
          "taker_buy_base": 924.61,
          "taker_buy_quote": 1739.63291
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 1.876,
          "high": 1.878,
          "low": 1.851,
          "close": 1.851,
          "volume": 1835.28,
          "close_time": 1769036399999,
          "quote_volume": 3424.07324,
          "trades": 100,
          "taker_buy_base": 709.91,
          "taker_buy_quote": 1324.73354
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 1.851,
          "high": 1.854,
          "low": 1.828,
          "close": 1.838,
          "volume": 3194.27,
          "close_time": 1769039999999,
          "quote_volume": 5882.25579,
          "trades": 271,
          "taker_buy_base": 1479.13,
          "taker_buy_quote": 2726.15481
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 1.838,
          "high": 1.852,
          "low": 1.837,
          "close": 1.846,
          "volume": 1462.04,
          "close_time": 1769043599999,
          "quote_volume": 2697.73996,
          "trades": 153,
          "taker_buy_base": 944.27,
          "taker_buy_quote": 1742.2083
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 1.846,
          "high": 1.858,
          "low": 1.846,
          "close": 1.858,
          "volume": 651.48,
          "close_time": 1769047199999,
          "quote_volume": 1207.41158,
          "trades": 83,
          "taker_buy_base": 584.99,
          "taker_buy_quote": 1084.16747
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 1.859,
          "high": 1.86,
          "low": 1.846,
          "close": 1.85,
          "volume": 1994.29,
          "close_time": 1769050799999,
          "quote_volume": 3693.70262,
          "trades": 109,
          "taker_buy_base": 1060.02,
          "taker_buy_quote": 1963.0716
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 1.851,
          "high": 1.856,
          "low": 1.842,
          "close": 1.848,
          "volume": 1331.36,
          "close_time": 1769054399999,
          "quote_volume": 2460.21668,
          "trades": 132,
          "taker_buy_base": 542.05,
          "taker_buy_quote": 1000.44752
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 1.848,
          "high": 1.864,
          "low": 1.848,
          "close": 1.857,
          "volume": 2184.3,
          "close_time": 1769057999999,
          "quote_volume": 4059.83888,
          "trades": 128,
          "taker_buy_base": 1029.85,
          "taker_buy_quote": 1913.36849
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 1.856,
          "high": 1.893,
          "low": 1.853,
          "close": 1.866,
          "volume": 3871.04,
          "close_time": 1769061599999,
          "quote_volume": 7256.4382,
          "trades": 197,
          "taker_buy_base": 2211.25,
          "taker_buy_quote": 4139.8045
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 1.869,
          "high": 1.905,
          "low": 1.869,
          "close": 1.9,
          "volume": 6347.01,
          "close_time": 1769065199999,
          "quote_volume": 11976.034,
          "trades": 222,
          "taker_buy_base": 3419.56,
          "taker_buy_quote": 6446.28901
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 1.901,
          "high": 1.906,
          "low": 1.888,
          "close": 1.901,
          "volume": 2661.35,
          "close_time": 1769068799999,
          "quote_volume": 5048.55553,
          "trades": 219,
          "taker_buy_base": 1666.03,
          "taker_buy_quote": 3161.5659
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 1.902,
          "high": 1.917,
          "low": 1.89,
          "close": 1.902,
          "volume": 4279.86,
          "close_time": 1769072399999,
          "quote_volume": 8146.89474,
          "trades": 224,
          "taker_buy_base": 1615.48,
          "taker_buy_quote": 3073.37906
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 1.9,
          "high": 1.901,
          "low": 1.879,
          "close": 1.888,
          "volume": 2462.37,
          "close_time": 1769075999999,
          "quote_volume": 4655.81282,
          "trades": 99,
          "taker_buy_base": 1783.65,
          "taker_buy_quote": 3371.83682
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 1.887,
          "high": 1.894,
          "low": 1.877,
          "close": 1.883,
          "volume": 2561.37,
          "close_time": 1769079599999,
          "quote_volume": 4831.09324,
          "trades": 215,
          "taker_buy_base": 856.95,
          "taker_buy_quote": 1615.21615
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 1.879,
          "high": 1.895,
          "low": 1.874,
          "close": 1.879,
          "volume": 1895.72,
          "close_time": 1769083199999,
          "quote_volume": 3572.55161,
          "trades": 138,
          "taker_buy_base": 938.96,
          "taker_buy_quote": 1771.84659
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 1.879,
          "high": 1.906,
          "low": 1.875,
          "close": 1.894,
          "volume": 2391.85,
          "close_time": 1769086799999,
          "quote_volume": 4530.45471,
          "trades": 134,
          "taker_buy_base": 1678.4,
          "taker_buy_quote": 3178.98407
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 1.89,
          "high": 1.904,
          "low": 1.879,
          "close": 1.891,
          "volume": 6225.91,
          "close_time": 1769090399999,
          "quote_volume": 11793.0304,
          "trades": 215,
          "taker_buy_base": 3582.08,
          "taker_buy_quote": 6780.41871
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 1.888,
          "high": 1.898,
          "low": 1.847,
          "close": 1.857,
          "volume": 5636.63,
          "close_time": 1769093999999,
          "quote_volume": 10561.91028,
          "trades": 330,
          "taker_buy_base": 3311.5,
          "taker_buy_quote": 6199.22089
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 1.852,
          "high": 1.862,
          "low": 1.818,
          "close": 1.829,
          "volume": 3529.68,
          "close_time": 1769097599999,
          "quote_volume": 6478.37112,
          "trades": 273,
          "taker_buy_base": 1808.95,
          "taker_buy_quote": 3318.63535
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 1.825,
          "high": 1.835,
          "low": 1.813,
          "close": 1.828,
          "volume": 4923.14,
          "close_time": 1769101199999,
          "quote_volume": 8973.32426,
          "trades": 199,
          "taker_buy_base": 2582.92,
          "taker_buy_quote": 4712.77691
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 1.827,
          "high": 1.828,
          "low": 1.813,
          "close": 1.817,
          "volume": 2728.22,
          "close_time": 1769104799999,
          "quote_volume": 4965.83082,
          "trades": 167,
          "taker_buy_base": 1008.21,
          "taker_buy_quote": 1839.08946
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 1.816,
          "high": 1.821,
          "low": 1.808,
          "close": 1.814,
          "volume": 3517.97,
          "close_time": 1769108399999,
          "quote_volume": 6382.46329,
          "trades": 144,
          "taker_buy_base": 1754.71,
          "taker_buy_quote": 3183.3949
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 1.816,
          "high": 1.825,
          "low": 1.812,
          "close": 1.817,
          "volume": 3429.72,
          "close_time": 1769111999999,
          "quote_volume": 6248.43497,
          "trades": 120,
          "taker_buy_base": 2274.52,
          "taker_buy_quote": 4144.89193
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 1.816,
          "high": 1.817,
          "low": 1.771,
          "close": 1.782,
          "volume": 7563.21,
          "close_time": 1769115599999,
          "quote_volume": 13580.08516,
          "trades": 405,
          "taker_buy_base": 2331.35,
          "taker_buy_quote": 4180.89607
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 1.781,
          "high": 1.787,
          "low": 1.776,
          "close": 1.783,
          "volume": 1258.84,
          "close_time": 1769119199999,
          "quote_volume": 2243.04706,
          "trades": 136,
          "taker_buy_base": 832.94,
          "taker_buy_quote": 1485.31112
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 1.783,
          "high": 1.8,
          "low": 1.777,
          "close": 1.791,
          "volume": 4310.23,
          "close_time": 1769122799999,
          "quote_volume": 7721.80315,
          "trades": 64,
          "taker_buy_base": 2546.68,
          "taker_buy_quote": 4558.50679
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 1.788,
          "high": 1.791,
          "low": 1.777,
          "close": 1.781,
          "volume": 1960.11,
          "close_time": 1769126399999,
          "quote_volume": 3503.09891,
          "trades": 36,
          "taker_buy_base": 819.55,
          "taker_buy_quote": 1461.83963
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 1.777,
          "high": 1.782,
          "low": 1.77,
          "close": 1.771,
          "volume": 1662.17,
          "close_time": 1769129999999,
          "quote_volume": 2951.02345,
          "trades": 58,
          "taker_buy_base": 465.62,
          "taker_buy_quote": 827.28194
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 1.776,
          "high": 1.789,
          "low": 1.776,
          "close": 1.785,
          "volume": 1493.87,
          "close_time": 1769133599999,
          "quote_volume": 2663.47064,
          "trades": 29,
          "taker_buy_base": 1038.09,
          "taker_buy_quote": 1849.92345
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 1.789,
          "high": 1.789,
          "low": 1.772,
          "close": 1.781,
          "volume": 4631.18,
          "close_time": 1769137199999,
          "quote_volume": 8242.17114,
          "trades": 71,
          "taker_buy_base": 2642.58,
          "taker_buy_quote": 4698.76282
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 1.781,
          "high": 1.792,
          "low": 1.775,
          "close": 1.784,
          "volume": 2855.86,
          "close_time": 1769140799999,
          "quote_volume": 5107.38491,
          "trades": 74,
          "taker_buy_base": 1474.83,
          "taker_buy_quote": 2638.24044
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 1.787,
          "high": 1.811,
          "low": 1.787,
          "close": 1.81,
          "volume": 734.65,
          "close_time": 1769144399999,
          "quote_volume": 1318.05057,
          "trades": 17,
          "taker_buy_base": 730.72,
          "taker_buy_quote": 1310.93727
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 1.803,
          "high": 1.853,
          "low": 1.802,
          "close": 1.827,
          "volume": 8075.39,
          "close_time": 1769147999999,
          "quote_volume": 14758.13135,
          "trades": 162,
          "taker_buy_base": 4770.58,
          "taker_buy_quote": 8709.25577
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 1.831,
          "high": 1.849,
          "low": 1.828,
          "close": 1.828,
          "volume": 5727.88,
          "close_time": 1769151599999,
          "quote_volume": 10539.2717,
          "trades": 83,
          "taker_buy_base": 2406.73,
          "taker_buy_quote": 4424.49489
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 1.826,
          "high": 1.843,
          "low": 1.825,
          "close": 1.835,
          "volume": 3653.71,
          "close_time": 1769155199999,
          "quote_volume": 6711.18867,
          "trades": 94,
          "taker_buy_base": 1915.13,
          "taker_buy_quote": 3519.61762
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 1.834,
          "high": 1.847,
          "low": 1.823,
          "close": 1.827,
          "volume": 2608.88,
          "close_time": 1769158799999,
          "quote_volume": 4792.54698,
          "trades": 62,
          "taker_buy_base": 1426.84,
          "taker_buy_quote": 2619.69761
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 1.829,
          "high": 1.84,
          "low": 1.811,
          "close": 1.817,
          "volume": 632.36,
          "close_time": 1769162399999,
          "quote_volume": 1158.0731,
          "trades": 33,
          "taker_buy_base": 556.23,
          "taker_buy_quote": 1018.65492
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 1.818,
          "high": 1.82,
          "low": 1.804,
          "close": 1.809,
          "volume": 4652.46,
          "close_time": 1769165999999,
          "quote_volume": 8428.65624,
          "trades": 80,
          "taker_buy_base": 1320.25,
          "taker_buy_quote": 2395.20991
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 1.807,
          "high": 1.843,
          "low": 1.805,
          "close": 1.833,
          "volume": 9769.0,
          "close_time": 1769169599999,
          "quote_volume": 17813.63701,
          "trades": 150,
          "taker_buy_base": 4979.49,
          "taker_buy_quote": 9081.76911
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 1.833,
          "high": 1.835,
          "low": 1.819,
          "close": 1.826,
          "volume": 2602.27,
          "close_time": 1769173199999,
          "quote_volume": 4755.09339,
          "trades": 55,
          "taker_buy_base": 1156.93,
          "taker_buy_quote": 2112.05168
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 1.826,
          "high": 1.829,
          "low": 1.813,
          "close": 1.815,
          "volume": 1290.19,
          "close_time": 1769176799999,
          "quote_volume": 2346.47936,
          "trades": 33,
          "taker_buy_base": 329.52,
          "taker_buy_quote": 599.70833
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 1.816,
          "high": 1.818,
          "low": 1.767,
          "close": 1.774,
          "volume": 5409.93,
          "close_time": 1769180399999,
          "quote_volume": 9650.29155,
          "trades": 160,
          "taker_buy_base": 2222.22,
          "taker_buy_quote": 3964.24607
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 1.777,
          "high": 1.787,
          "low": 1.749,
          "close": 1.775,
          "volume": 7385.15,
          "close_time": 1769183999999,
          "quote_volume": 13054.31866,
          "trades": 171,
          "taker_buy_base": 4699.24,
          "taker_buy_quote": 8310.12146
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 1.776,
          "high": 1.784,
          "low": 1.749,
          "close": 1.779,
          "volume": 3015.91,
          "close_time": 1769187599999,
          "quote_volume": 5349.60642,
          "trades": 78,
          "taker_buy_base": 1611.35,
          "taker_buy_quote": 2860.60121
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 1.774,
          "high": 1.797,
          "low": 1.761,
          "close": 1.766,
          "volume": 2021.91,
          "close_time": 1769191199999,
          "quote_volume": 3582.60517,
          "trades": 82,
          "taker_buy_base": 606.63,
          "taker_buy_quote": 1080.40829
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 1.765,
          "high": 1.784,
          "low": 1.765,
          "close": 1.771,
          "volume": 1620.36,
          "close_time": 1769194799999,
          "quote_volume": 2883.9134,
          "trades": 52,
          "taker_buy_base": 832.28,
          "taker_buy_quote": 1480.98574
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 1.766,
          "high": 1.77,
          "low": 1.743,
          "close": 1.766,
          "volume": 3676.36,
          "close_time": 1769198399999,
          "quote_volume": 6473.71218,
          "trades": 107,
          "taker_buy_base": 1685.08,
          "taker_buy_quote": 2966.12474
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 1.758,
          "high": 1.759,
          "low": 1.736,
          "close": 1.743,
          "volume": 2444.52,
          "close_time": 1769201999999,
          "quote_volume": 4272.00631,
          "trades": 87,
          "taker_buy_base": 1439.11,
          "taker_buy_quote": 2512.26233
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 1.751,
          "high": 1.755,
          "low": 1.741,
          "close": 1.742,
          "volume": 1312.67,
          "close_time": 1769205599999,
          "quote_volume": 2299.43368,
          "trades": 41,
          "taker_buy_base": 901.92,
          "taker_buy_quote": 1579.73527
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 1.741,
          "high": 1.762,
          "low": 1.741,
          "close": 1.759,
          "volume": 5102.3,
          "close_time": 1769209199999,
          "quote_volume": 8947.80868,
          "trades": 107,
          "taker_buy_base": 3925.44,
          "taker_buy_quote": 6879.33346
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 1.761,
          "high": 1.762,
          "low": 1.752,
          "close": 1.76,
          "volume": 2435.48,
          "close_time": 1769212799999,
          "quote_volume": 4286.86391,
          "trades": 44,
          "taker_buy_base": 558.4,
          "taker_buy_quote": 982.84315
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.763,
          "high": 1.766,
          "low": 1.749,
          "close": 1.75,
          "volume": 1730.47,
          "close_time": 1769216399999,
          "quote_volume": 3038.58086,
          "trades": 48,
          "taker_buy_base": 832.33,
          "taker_buy_quote": 1460.55891
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 1.749,
          "high": 1.757,
          "low": 1.747,
          "close": 1.757,
          "volume": 1385.49,
          "close_time": 1769219999999,
          "quote_volume": 2427.19936,
          "trades": 44,
          "taker_buy_base": 792.54,
          "taker_buy_quote": 1389.41623
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 1.76,
          "high": 1.767,
          "low": 1.756,
          "close": 1.767,
          "volume": 1284.69,
          "close_time": 1769223599999,
          "quote_volume": 2265.31981,
          "trades": 44,
          "taker_buy_base": 845.29,
          "taker_buy_quote": 1490.69179
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 1.769,
          "high": 1.806,
          "low": 1.769,
          "close": 1.792,
          "volume": 6395.49,
          "close_time": 1769227199999,
          "quote_volume": 11427.48713,
          "trades": 112,
          "taker_buy_base": 3504.03,
          "taker_buy_quote": 6260.56317
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 1.791,
          "high": 1.8,
          "low": 1.776,
          "close": 1.779,
          "volume": 2514.09,
          "close_time": 1769230799999,
          "quote_volume": 4494.67681,
          "trades": 44,
          "taker_buy_base": 1647.25,
          "taker_buy_quote": 2944.56308
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 1.777,
          "high": 1.79,
          "low": 1.775,
          "close": 1.785,
          "volume": 2338.12,
          "close_time": 1769234399999,
          "quote_volume": 4173.79678,
          "trades": 61,
          "taker_buy_base": 804.69,
          "taker_buy_quote": 1435.08858
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 1.784,
          "high": 1.814,
          "low": 1.78,
          "close": 1.814,
          "volume": 5514.4,
          "close_time": 1769237999999,
          "quote_volume": 9933.46008,
          "trades": 72,
          "taker_buy_base": 3692.99,
          "taker_buy_quote": 6650.90191
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 1.81,
          "high": 1.839,
          "low": 1.81,
          "close": 1.834,
          "volume": 6019.1,
          "close_time": 1769241599999,
          "quote_volume": 10978.79976,
          "trades": 117,
          "taker_buy_base": 3008.09,
          "taker_buy_quote": 5488.60727
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 1.835,
          "high": 1.873,
          "low": 1.835,
          "close": 1.85,
          "volume": 12670.17,
          "close_time": 1769245199999,
          "quote_volume": 23498.92079,
          "trades": 210,
          "taker_buy_base": 6171.18,
          "taker_buy_quote": 11445.37986
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 1.849,
          "high": 1.859,
          "low": 1.845,
          "close": 1.854,
          "volume": 2114.45,
          "close_time": 1769248799999,
          "quote_volume": 3920.41186,
          "trades": 63,
          "taker_buy_base": 850.98,
          "taker_buy_quote": 1577.51007
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 1.852,
          "high": 1.887,
          "low": 1.852,
          "close": 1.876,
          "volume": 4927.7,
          "close_time": 1769252399999,
          "quote_volume": 9232.25151,
          "trades": 107,
          "taker_buy_base": 2539.19,
          "taker_buy_quote": 4751.33303
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 1.878,
          "high": 1.923,
          "low": 1.872,
          "close": 1.873,
          "volume": 10820.87,
          "close_time": 1769255999999,
          "quote_volume": 20562.38709,
          "trades": 204,
          "taker_buy_base": 4420.99,
          "taker_buy_quote": 8374.24835
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 1.877,
          "high": 1.883,
          "low": 1.865,
          "close": 1.874,
          "volume": 6740.74,
          "close_time": 1769259599999,
          "quote_volume": 12635.20522,
          "trades": 116,
          "taker_buy_base": 3389.8,
          "taker_buy_quote": 6357.77892
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 1.877,
          "high": 2.024,
          "low": 1.877,
          "close": 1.966,
          "volume": 34517.1,
          "close_time": 1769263199999,
          "quote_volume": 67842.62549,
          "trades": 999,
          "taker_buy_base": 13464.81,
          "taker_buy_quote": 26265.14206
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 1.966,
          "high": 2.001,
          "low": 1.934,
          "close": 1.959,
          "volume": 21262.1,
          "close_time": 1769266799999,
          "quote_volume": 41634.3882,
          "trades": 450,
          "taker_buy_base": 8900.15,
          "taker_buy_quote": 17444.39798
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 1.96,
          "high": 1.993,
          "low": 1.91,
          "close": 1.921,
          "volume": 13745.99,
          "close_time": 1769270399999,
          "quote_volume": 26977.89305,
          "trades": 321,
          "taker_buy_base": 6065.62,
          "taker_buy_quote": 11897.22196
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 1.923,
          "high": 1.954,
          "low": 1.921,
          "close": 1.953,
          "volume": 8533.07,
          "close_time": 1769273999999,
          "quote_volume": 16545.79423,
          "trades": 164,
          "taker_buy_base": 5109.67,
          "taker_buy_quote": 9913.26426
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 1.955,
          "high": 2.015,
          "low": 1.948,
          "close": 2.011,
          "volume": 16433.14,
          "close_time": 1769277599999,
          "quote_volume": 32463.41635,
          "trades": 312,
          "taker_buy_base": 9601.83,
          "taker_buy_quote": 18953.67879
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 2.013,
          "high": 2.046,
          "low": 1.987,
          "close": 1.994,
          "volume": 24421.56,
          "close_time": 1769281199999,
          "quote_volume": 49211.67955,
          "trades": 735,
          "taker_buy_base": 12230.75,
          "taker_buy_quote": 24626.37548
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 1.992,
          "high": 2.054,
          "low": 1.99,
          "close": 2.02,
          "volume": 23838.01,
          "close_time": 1769284799999,
          "quote_volume": 47996.51934,
          "trades": 461,
          "taker_buy_base": 14626.6,
          "taker_buy_quote": 29427.0459
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 2.013,
          "high": 2.65,
          "low": 2.013,
          "close": 2.539,
          "volume": 160523.44,
          "close_time": 1769288399999,
          "quote_volume": 385794.10541,
          "trades": 3905,
          "taker_buy_base": 80757.72,
          "taker_buy_quote": 194004.41253
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 2.54,
          "high": 2.612,
          "low": 2.332,
          "close": 2.35,
          "volume": 82840.01,
          "close_time": 1769291999999,
          "quote_volume": 204726.87442,
          "trades": 2437,
          "taker_buy_base": 36579.32,
          "taker_buy_quote": 90397.9227
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 2.345,
          "high": 2.424,
          "low": 2.31,
          "close": 2.322,
          "volume": 34847.75,
          "close_time": 1769295599999,
          "quote_volume": 82352.11826,
          "trades": 886,
          "taker_buy_base": 19665.22,
          "taker_buy_quote": 46436.95661
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 2.317,
          "high": 2.438,
          "low": 2.271,
          "close": 2.404,
          "volume": 72459.83,
          "close_time": 1769299199999,
          "quote_volume": 171241.30748,
          "trades": 1638,
          "taker_buy_base": 31563.08,
          "taker_buy_quote": 74377.36899
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2.401,
          "high": 2.413,
          "low": 2.2,
          "close": 2.273,
          "volume": 66787.87,
          "close_time": 1769302799999,
          "quote_volume": 151959.44633,
          "trades": 1627,
          "taker_buy_base": 33224.43,
          "taker_buy_quote": 75606.89284
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 2.284,
          "high": 2.316,
          "low": 2.244,
          "close": 2.31,
          "volume": 23812.7,
          "close_time": 1769306399999,
          "quote_volume": 54186.81475,
          "trades": 642,
          "taker_buy_base": 11811.27,
          "taker_buy_quote": 26879.42636
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 2.314,
          "high": 2.563,
          "low": 2.292,
          "close": 2.482,
          "volume": 59376.47,
          "close_time": 1769309999999,
          "quote_volume": 144687.84868,
          "trades": 1343,
          "taker_buy_base": 31728.14,
          "taker_buy_quote": 77317.01657
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 2.461,
          "high": 2.559,
          "low": 2.162,
          "close": 2.295,
          "volume": 48152.66,
          "close_time": 1769313599999,
          "quote_volume": 111764.18187,
          "trades": 1620,
          "taker_buy_base": 22652.47,
          "taker_buy_quote": 52309.4447
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 2.298,
          "high": 2.497,
          "low": 2.294,
          "close": 2.414,
          "volume": 35725.1,
          "close_time": 1769317199999,
          "quote_volume": 85564.07167,
          "trades": 1078,
          "taker_buy_base": 16436.85,
          "taker_buy_quote": 39310.3485
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 2.418,
          "high": 2.485,
          "low": 2.281,
          "close": 2.293,
          "volume": 36848.8,
          "close_time": 1769320799999,
          "quote_volume": 87190.06771,
          "trades": 893,
          "taker_buy_base": 17415.31,
          "taker_buy_quote": 41249.98366
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 2.289,
          "high": 2.291,
          "low": 2.205,
          "close": 2.239,
          "volume": 30550.25,
          "close_time": 1769324399999,
          "quote_volume": 68536.50142,
          "trades": 912,
          "taker_buy_base": 14882.62,
          "taker_buy_quote": 33418.74978
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 2.239,
          "high": 2.248,
          "low": 2.089,
          "close": 2.112,
          "volume": 40977.85,
          "close_time": 1769327999999,
          "quote_volume": 87819.47514,
          "trades": 1406,
          "taker_buy_base": 18895.84,
          "taker_buy_quote": 40539.09082
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 2.111,
          "high": 2.116,
          "low": 2.048,
          "close": 2.054,
          "volume": 28215.61,
          "close_time": 1769331599999,
          "quote_volume": 58909.92236,
          "trades": 853,
          "taker_buy_base": 12114.55,
          "taker_buy_quote": 25351.74435
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 2.053,
          "high": 2.067,
          "low": 2.02,
          "close": 2.037,
          "volume": 27376.1,
          "close_time": 1769335199999,
          "quote_volume": 55921.23628,
          "trades": 768,
          "taker_buy_base": 14647.79,
          "taker_buy_quote": 29929.80723
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 2.033,
          "high": 2.075,
          "low": 2.029,
          "close": 2.035,
          "volume": 20295.93,
          "close_time": 1769338799999,
          "quote_volume": 41635.05776,
          "trades": 708,
          "taker_buy_base": 9258.22,
          "taker_buy_quote": 18992.79823
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 2.042,
          "high": 2.049,
          "low": 1.993,
          "close": 2.022,
          "volume": 22229.15,
          "close_time": 1769342399999,
          "quote_volume": 45026.45966,
          "trades": 652,
          "taker_buy_base": 9712.9,
          "taker_buy_quote": 19677.24026
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 2.021,
          "high": 2.023,
          "low": 1.977,
          "close": 1.994,
          "volume": 13343.68,
          "close_time": 1769345999999,
          "quote_volume": 26642.59221,
          "trades": 347,
          "taker_buy_base": 6375.34,
          "taker_buy_quote": 12722.97035
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 1.994,
          "high": 2.01,
          "low": 1.962,
          "close": 1.99,
          "volume": 15630.6,
          "close_time": 1769349599999,
          "quote_volume": 31060.70162,
          "trades": 360,
          "taker_buy_base": 8014.6,
          "taker_buy_quote": 15947.36851
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 1.991,
          "high": 1.993,
          "low": 1.951,
          "close": 1.964,
          "volume": 13354.37,
          "close_time": 1769353199999,
          "quote_volume": 26248.62486,
          "trades": 330,
          "taker_buy_base": 8517.4,
          "taker_buy_quote": 16729.04985
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 1.961,
          "high": 1.974,
          "low": 1.921,
          "close": 1.937,
          "volume": 22616.34,
          "close_time": 1769356799999,
          "quote_volume": 43958.04791,
          "trades": 590,
          "taker_buy_base": 9899.13,
          "taker_buy_quote": 19234.52714
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 1.936,
          "high": 1.941,
          "low": 1.892,
          "close": 1.903,
          "volume": 24148.26,
          "close_time": 1769360399999,
          "quote_volume": 46316.26203,
          "trades": 494,
          "taker_buy_base": 6718.02,
          "taker_buy_quote": 12841.48825
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 1.901,
          "high": 1.91,
          "low": 1.872,
          "close": 1.888,
          "volume": 11425.24,
          "close_time": 1769363999999,
          "quote_volume": 21525.14405,
          "trades": 252,
          "taker_buy_base": 5262.7,
          "taker_buy_quote": 9921.02833
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 1.885,
          "high": 1.888,
          "low": 1.841,
          "close": 1.851,
          "volume": 20016.42,
          "close_time": 1769367599999,
          "quote_volume": 37175.12327,
          "trades": 407,
          "taker_buy_base": 9613.3,
          "taker_buy_quote": 17814.36908
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 1.85,
          "high": 1.857,
          "low": 1.827,
          "close": 1.832,
          "volume": 21059.66,
          "close_time": 1769371199999,
          "quote_volume": 38825.26605,
          "trades": 346,
          "taker_buy_base": 6269.71,
          "taker_buy_quote": 11549.97728
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 1.833,
          "high": 1.864,
          "low": 1.807,
          "close": 1.852,
          "volume": 14141.76,
          "close_time": 1769374799999,
          "quote_volume": 25885.12176,
          "trades": 368,
          "taker_buy_base": 7261.28,
          "taker_buy_quote": 13276.78631
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 1.848,
          "high": 1.871,
          "low": 1.826,
          "close": 1.85,
          "volume": 32055.79,
          "close_time": 1769378399999,
          "quote_volume": 59326.19154,
          "trades": 468,
          "taker_buy_base": 13373.86,
          "taker_buy_quote": 24755.56414
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 1.842,
          "high": 1.846,
          "low": 1.825,
          "close": 1.83,
          "volume": 6449.63,
          "close_time": 1769381999999,
          "quote_volume": 11844.82478,
          "trades": 356,
          "taker_buy_base": 3372.85,
          "taker_buy_quote": 6191.61084
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 1.826,
          "high": 1.852,
          "low": 1.816,
          "close": 1.832,
          "volume": 7798.11,
          "close_time": 1769385599999,
          "quote_volume": 14259.18062,
          "trades": 314,
          "taker_buy_base": 4756.81,
          "taker_buy_quote": 8690.11685
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 1.829,
          "high": 1.876,
          "low": 1.829,
          "close": 1.849,
          "volume": 16648.67,
          "close_time": 1769389199999,
          "quote_volume": 30851.74088,
          "trades": 500,
          "taker_buy_base": 7225.71,
          "taker_buy_quote": 13385.2754
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 1.853,
          "high": 1.891,
          "low": 1.852,
          "close": 1.875,
          "volume": 7219.5,
          "close_time": 1769392799999,
          "quote_volume": 13547.0362,
          "trades": 326,
          "taker_buy_base": 4464.19,
          "taker_buy_quote": 8373.24921
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 1.875,
          "high": 1.908,
          "low": 1.875,
          "close": 1.887,
          "volume": 19990.48,
          "close_time": 1769396399999,
          "quote_volume": 37833.7526,
          "trades": 571,
          "taker_buy_base": 12752.3,
          "taker_buy_quote": 24119.27708
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 1.887,
          "high": 1.898,
          "low": 1.869,
          "close": 1.884,
          "volume": 10981.29,
          "close_time": 1769399999999,
          "quote_volume": 20694.97717,
          "trades": 355,
          "taker_buy_base": 4836.21,
          "taker_buy_quote": 9102.27246
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 1.889,
          "high": 1.902,
          "low": 1.864,
          "close": 1.868,
          "volume": 10499.42,
          "close_time": 1769403599999,
          "quote_volume": 19736.74524,
          "trades": 292,
          "taker_buy_base": 4970.54,
          "taker_buy_quote": 9338.20739
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 1.869,
          "high": 1.879,
          "low": 1.859,
          "close": 1.863,
          "volume": 3844.41,
          "close_time": 1769407199999,
          "quote_volume": 7191.94993,
          "trades": 174,
          "taker_buy_base": 2283.14,
          "taker_buy_quote": 4272.25593
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 1.864,
          "high": 1.868,
          "low": 1.852,
          "close": 1.861,
          "volume": 12462.19,
          "close_time": 1769410799999,
          "quote_volume": 23201.6111,
          "trades": 222,
          "taker_buy_base": 4287.18,
          "taker_buy_quote": 7974.19798
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 1.859,
          "high": 1.859,
          "low": 1.831,
          "close": 1.833,
          "volume": 3030.47,
          "close_time": 1769414399999,
          "quote_volume": 5603.33142,
          "trades": 180,
          "taker_buy_base": 1900.92,
          "taker_buy_quote": 3513.02868
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 1.832,
          "high": 1.833,
          "low": 1.809,
          "close": 1.814,
          "volume": 5359.49,
          "close_time": 1769417999999,
          "quote_volume": 9757.52952,
          "trades": 218,
          "taker_buy_base": 2034.66,
          "taker_buy_quote": 3696.06203
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 1.814,
          "high": 1.819,
          "low": 1.787,
          "close": 1.792,
          "volume": 2732.74,
          "close_time": 1769421599999,
          "quote_volume": 4928.85213,
          "trades": 169,
          "taker_buy_base": 1555.01,
          "taker_buy_quote": 2802.07943
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 1.789,
          "high": 1.804,
          "low": 1.788,
          "close": 1.794,
          "volume": 9885.48,
          "close_time": 1769425199999,
          "quote_volume": 17767.03387,
          "trades": 192,
          "taker_buy_base": 2857.16,
          "taker_buy_quote": 5131.25899
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 1.792,
          "high": 1.806,
          "low": 1.792,
          "close": 1.8,
          "volume": 4300.94,
          "close_time": 1769428799999,
          "quote_volume": 7736.68737,
          "trades": 154,
          "taker_buy_base": 2474.6,
          "taker_buy_quote": 4450.65359
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 1.799,
          "high": 1.807,
          "low": 1.791,
          "close": 1.804,
          "volume": 6363.78,
          "close_time": 1769432399999,
          "quote_volume": 11456.77846,
          "trades": 171,
          "taker_buy_base": 3768.66,
          "taker_buy_quote": 6782.78309
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 1.806,
          "high": 1.808,
          "low": 1.79,
          "close": 1.795,
          "volume": 1890.06,
          "close_time": 1769435999999,
          "quote_volume": 3396.27784,
          "trades": 81,
          "taker_buy_base": 875.34,
          "taker_buy_quote": 1572.27165
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 1.797,
          "high": 1.823,
          "low": 1.792,
          "close": 1.815,
          "volume": 5173.18,
          "close_time": 1769439599999,
          "quote_volume": 9349.40857,
          "trades": 259,
          "taker_buy_base": 2115.15,
          "taker_buy_quote": 3812.95981
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 1.817,
          "high": 1.827,
          "low": 1.8,
          "close": 1.814,
          "volume": 10108.28,
          "close_time": 1769443199999,
          "quote_volume": 18356.29093,
          "trades": 317,
          "taker_buy_base": 3822.87,
          "taker_buy_quote": 6943.21499
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 1.812,
          "high": 1.824,
          "low": 1.799,
          "close": 1.819,
          "volume": 4846.42,
          "close_time": 1769446799999,
          "quote_volume": 8771.57717,
          "trades": 181,
          "taker_buy_base": 2708.64,
          "taker_buy_quote": 4904.95574
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 1.818,
          "high": 1.878,
          "low": 1.815,
          "close": 1.875,
          "volume": 21213.93,
          "close_time": 1769450399999,
          "quote_volume": 39232.81189,
          "trades": 510,
          "taker_buy_base": 10195.83,
          "taker_buy_quote": 18847.72367
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 1.875,
          "high": 1.934,
          "low": 1.875,
          "close": 1.892,
          "volume": 32546.88,
          "close_time": 1769453999999,
          "quote_volume": 61965.63016,
          "trades": 835,
          "taker_buy_base": 16542.64,
          "taker_buy_quote": 31497.64276
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 1.89,
          "high": 1.903,
          "low": 1.85,
          "close": 1.857,
          "volume": 19574.55,
          "close_time": 1769457599999,
          "quote_volume": 36652.58371,
          "trades": 382,
          "taker_buy_base": 8900.51,
          "taker_buy_quote": 16649.73326
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 1.86,
          "high": 1.874,
          "low": 1.844,
          "close": 1.847,
          "volume": 9932.55,
          "close_time": 1769461199999,
          "quote_volume": 18492.76157,
          "trades": 300,
          "taker_buy_base": 3976.34,
          "taker_buy_quote": 7395.4207
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 1.845,
          "high": 1.923,
          "low": 1.844,
          "close": 1.908,
          "volume": 22541.2,
          "close_time": 1769464799999,
          "quote_volume": 42625.32494,
          "trades": 545,
          "taker_buy_base": 14955.24,
          "taker_buy_quote": 28301.74695
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 1.905,
          "high": 1.908,
          "low": 1.885,
          "close": 1.89,
          "volume": 5229.83,
          "close_time": 1769468399999,
          "quote_volume": 9910.1109,
          "trades": 225,
          "taker_buy_base": 1898.85,
          "taker_buy_quote": 3591.72253
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 1.888,
          "high": 1.895,
          "low": 1.866,
          "close": 1.869,
          "volume": 3366.58,
          "close_time": 1769471999999,
          "quote_volume": 6347.91607,
          "trades": 199,
          "taker_buy_base": 1253.93,
          "taker_buy_quote": 2366.41126
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 1.87,
          "high": 1.875,
          "low": 1.831,
          "close": 1.841,
          "volume": 7456.13,
          "close_time": 1769475599999,
          "quote_volume": 13836.53838,
          "trades": 273,
          "taker_buy_base": 2492.31,
          "taker_buy_quote": 4622.01143
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 1.843,
          "high": 1.847,
          "low": 1.829,
          "close": 1.838,
          "volume": 3149.83,
          "close_time": 1769479199999,
          "quote_volume": 5786.64108,
          "trades": 126,
          "taker_buy_base": 1070.06,
          "taker_buy_quote": 1963.95657
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 1.839,
          "high": 1.846,
          "low": 1.837,
          "close": 1.845,
          "volume": 5548.88,
          "close_time": 1769482799999,
          "quote_volume": 10223.8543,
          "trades": 225,
          "taker_buy_base": 2463.67,
          "taker_buy_quote": 4538.84615
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 1.845,
          "high": 1.847,
          "low": 1.829,
          "close": 1.835,
          "volume": 5531.63,
          "close_time": 1769486399999,
          "quote_volume": 10174.00099,
          "trades": 223,
          "taker_buy_base": 2517.46,
          "taker_buy_quote": 4630.55103
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 1.834,
          "high": 1.854,
          "low": 1.83,
          "close": 1.85,
          "volume": 9554.85,
          "close_time": 1769489999999,
          "quote_volume": 17547.20037,
          "trades": 188,
          "taker_buy_base": 3130.33,
          "taker_buy_quote": 5749.46311
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 1.85,
          "high": 1.851,
          "low": 1.826,
          "close": 1.832,
          "volume": 1845.99,
          "close_time": 1769493599999,
          "quote_volume": 3388.80898,
          "trades": 121,
          "taker_buy_base": 1435.05,
          "taker_buy_quote": 2631.94188
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 1.829,
          "high": 1.844,
          "low": 1.823,
          "close": 1.824,
          "volume": 1838.57,
          "close_time": 1769497199999,
          "quote_volume": 3372.85849,
          "trades": 143,
          "taker_buy_base": 902.3,
          "taker_buy_quote": 1654.44571
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 1.825,
          "high": 1.844,
          "low": 1.819,
          "close": 1.829,
          "volume": 10230.7,
          "close_time": 1769500799999,
          "quote_volume": 18725.29452,
          "trades": 322,
          "taker_buy_base": 4666.23,
          "taker_buy_quote": 8518.16025
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 1.828,
          "high": 1.854,
          "low": 1.827,
          "close": 1.842,
          "volume": 9805.52,
          "close_time": 1769504399999,
          "quote_volume": 18051.70563,
          "trades": 313,
          "taker_buy_base": 5930.08,
          "taker_buy_quote": 10910.95333
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 1.84,
          "high": 1.858,
          "low": 1.83,
          "close": 1.855,
          "volume": 7041.15,
          "close_time": 1769507999999,
          "quote_volume": 12992.56947,
          "trades": 234,
          "taker_buy_base": 3473.37,
          "taker_buy_quote": 6407.58228
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 1.853,
          "high": 1.88,
          "low": 1.851,
          "close": 1.858,
          "volume": 15131.15,
          "close_time": 1769511599999,
          "quote_volume": 28210.40641,
          "trades": 493,
          "taker_buy_base": 6522.51,
          "taker_buy_quote": 12169.41928
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 1.856,
          "high": 1.969,
          "low": 1.852,
          "close": 1.896,
          "volume": 29562.59,
          "close_time": 1769515199999,
          "quote_volume": 56563.00232,
          "trades": 1154,
          "taker_buy_base": 14303.3,
          "taker_buy_quote": 27333.31548
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 1.892,
          "high": 1.909,
          "low": 1.855,
          "close": 1.86,
          "volume": 20808.96,
          "close_time": 1769518799999,
          "quote_volume": 39044.48631,
          "trades": 521,
          "taker_buy_base": 10325.59,
          "taker_buy_quote": 19368.34561
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 1.862,
          "high": 1.877,
          "low": 1.838,
          "close": 1.863,
          "volume": 24149.88,
          "close_time": 1769522399999,
          "quote_volume": 44773.15934,
          "trades": 544,
          "taker_buy_base": 13028.38,
          "taker_buy_quote": 24137.24001
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 1.861,
          "high": 1.873,
          "low": 1.845,
          "close": 1.862,
          "volume": 9705.58,
          "close_time": 1769525999999,
          "quote_volume": 18026.31276,
          "trades": 277,
          "taker_buy_base": 4256.3,
          "taker_buy_quote": 7913.96299
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 1.864,
          "high": 1.885,
          "low": 1.857,
          "close": 1.864,
          "volume": 16494.46,
          "close_time": 1769529599999,
          "quote_volume": 30862.30589,
          "trades": 482,
          "taker_buy_base": 8737.88,
          "taker_buy_quote": 16347.62595
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 1.864,
          "high": 1.886,
          "low": 1.862,
          "close": 1.886,
          "volume": 7234.71,
          "close_time": 1769533199999,
          "quote_volume": 13548.18993,
          "trades": 251,
          "taker_buy_base": 4294.01,
          "taker_buy_quote": 8041.5777
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 1.886,
          "high": 1.907,
          "low": 1.861,
          "close": 1.862,
          "volume": 15143.71,
          "close_time": 1769536799999,
          "quote_volume": 28515.6055,
          "trades": 455,
          "taker_buy_base": 7850.79,
          "taker_buy_quote": 14789.84068
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 1.86,
          "high": 1.884,
          "low": 1.856,
          "close": 1.883,
          "volume": 6163.63,
          "close_time": 1769540399999,
          "quote_volume": 11510.97087,
          "trades": 251,
          "taker_buy_base": 3217.37,
          "taker_buy_quote": 6005.82131
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 1.883,
          "high": 1.885,
          "low": 1.855,
          "close": 1.863,
          "volume": 10028.15,
          "close_time": 1769543999999,
          "quote_volume": 18740.2867,
          "trades": 347,
          "taker_buy_base": 2628.18,
          "taker_buy_quote": 4903.922
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 1.863,
          "high": 1.876,
          "low": 1.854,
          "close": 1.865,
          "volume": 9562.58,
          "close_time": 1769547599999,
          "quote_volume": 17815.16494,
          "trades": 269,
          "taker_buy_base": 3507.52,
          "taker_buy_quote": 6524.67787
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 1.861,
          "high": 1.872,
          "low": 1.85,
          "close": 1.867,
          "volume": 9476.39,
          "close_time": 1769551199999,
          "quote_volume": 17634.10606,
          "trades": 313,
          "taker_buy_base": 5241.19,
          "taker_buy_quote": 9748.15569
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 1.868,
          "high": 1.869,
          "low": 1.851,
          "close": 1.869,
          "volume": 2862.84,
          "close_time": 1769554799999,
          "quote_volume": 5334.23547,
          "trades": 134,
          "taker_buy_base": 1043.27,
          "taker_buy_quote": 1944.72914
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 1.869,
          "high": 1.869,
          "low": 1.855,
          "close": 1.855,
          "volume": 1085.96,
          "close_time": 1769558399999,
          "quote_volume": 2025.38975,
          "trades": 69,
          "taker_buy_base": 497.29,
          "taker_buy_quote": 926.88336
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 1.857,
          "high": 1.864,
          "low": 1.844,
          "close": 1.853,
          "volume": 2823.12,
          "close_time": 1769561999999,
          "quote_volume": 5238.95983,
          "trades": 188,
          "taker_buy_base": 989.95,
          "taker_buy_quote": 1836.36236
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 1.852,
          "high": 1.862,
          "low": 1.844,
          "close": 1.86,
          "volume": 2756.33,
          "close_time": 1769565599999,
          "quote_volume": 5107.9691,
          "trades": 200,
          "taker_buy_base": 1408.38,
          "taker_buy_quote": 2611.73546
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 1.86,
          "high": 1.861,
          "low": 1.846,
          "close": 1.857,
          "volume": 1827.48,
          "close_time": 1769569199999,
          "quote_volume": 3388.25521,
          "trades": 63,
          "taker_buy_base": 727.48,
          "taker_buy_quote": 1348.46219
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 1.858,
          "high": 1.865,
          "low": 1.853,
          "close": 1.853,
          "volume": 1611.82,
          "close_time": 1769572799999,
          "quote_volume": 2997.51366,
          "trades": 75,
          "taker_buy_base": 447.55,
          "taker_buy_quote": 832.97929
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 1.852,
          "high": 1.854,
          "low": 1.823,
          "close": 1.835,
          "volume": 3067.53,
          "close_time": 1769576399999,
          "quote_volume": 5637.06418,
          "trades": 180,
          "taker_buy_base": 1754.8,
          "taker_buy_quote": 3225.83331
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 1.836,
          "high": 1.836,
          "low": 1.802,
          "close": 1.815,
          "volume": 7194.65,
          "close_time": 1769579999999,
          "quote_volume": 13050.86464,
          "trades": 292,
          "taker_buy_base": 2407.67,
          "taker_buy_quote": 4367.78051
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 1.812,
          "high": 1.814,
          "low": 1.804,
          "close": 1.811,
          "volume": 4014.23,
          "close_time": 1769583599999,
          "quote_volume": 7262.31495,
          "trades": 165,
          "taker_buy_base": 1908.77,
          "taker_buy_quote": 3454.84895
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 1.81,
          "high": 1.819,
          "low": 1.81,
          "close": 1.816,
          "volume": 1841.62,
          "close_time": 1769587199999,
          "quote_volume": 3340.72933,
          "trades": 156,
          "taker_buy_base": 1325.89,
          "taker_buy_quote": 2404.84434
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 1.817,
          "high": 1.823,
          "low": 1.811,
          "close": 1.818,
          "volume": 2697.1,
          "close_time": 1769590799999,
          "quote_volume": 4905.04654,
          "trades": 222,
          "taker_buy_base": 1180.66,
          "taker_buy_quote": 2145.96902
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 1.818,
          "high": 1.824,
          "low": 1.807,
          "close": 1.82,
          "volume": 4180.51,
          "close_time": 1769594399999,
          "quote_volume": 7596.90443,
          "trades": 189,
          "taker_buy_base": 3056.81,
          "taker_buy_quote": 5553.80132
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 1.818,
          "high": 1.824,
          "low": 1.804,
          "close": 1.809,
          "volume": 2636.26,
          "close_time": 1769597999999,
          "quote_volume": 4771.10853,
          "trades": 124,
          "taker_buy_base": 1546.11,
          "taker_buy_quote": 2798.2745
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 1.81,
          "high": 1.816,
          "low": 1.793,
          "close": 1.806,
          "volume": 1546.03,
          "close_time": 1769601599999,
          "quote_volume": 2781.47894,
          "trades": 138,
          "taker_buy_base": 739.93,
          "taker_buy_quote": 1331.46916
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 1.804,
          "high": 1.805,
          "low": 1.787,
          "close": 1.795,
          "volume": 3258.97,
          "close_time": 1769605199999,
          "quote_volume": 5848.11259,
          "trades": 275,
          "taker_buy_base": 1623.79,
          "taker_buy_quote": 2913.40191
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 1.795,
          "high": 1.798,
          "low": 1.784,
          "close": 1.789,
          "volume": 3052.49,
          "close_time": 1769608799999,
          "quote_volume": 5468.60171,
          "trades": 225,
          "taker_buy_base": 1863.22,
          "taker_buy_quote": 3340.11939
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 1.79,
          "high": 1.79,
          "low": 1.763,
          "close": 1.767,
          "volume": 4983.84,
          "close_time": 1769612399999,
          "quote_volume": 8830.2071,
          "trades": 146,
          "taker_buy_base": 1490.81,
          "taker_buy_quote": 2639.99674
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 1.771,
          "high": 1.787,
          "low": 1.758,
          "close": 1.786,
          "volume": 2953.24,
          "close_time": 1769615999999,
          "quote_volume": 5249.6418,
          "trades": 134,
          "taker_buy_base": 2055.23,
          "taker_buy_quote": 3653.46589
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 1.783,
          "high": 1.793,
          "low": 1.777,
          "close": 1.781,
          "volume": 4464.99,
          "close_time": 1769619599999,
          "quote_volume": 7970.92438,
          "trades": 299,
          "taker_buy_base": 1860.08,
          "taker_buy_quote": 3322.93162
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 1.78,
          "high": 1.793,
          "low": 1.78,
          "close": 1.79,
          "volume": 4581.46,
          "close_time": 1769623199999,
          "quote_volume": 8188.00857,
          "trades": 217,
          "taker_buy_base": 2847.55,
          "taker_buy_quote": 5085.35687
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 1.786,
          "high": 1.786,
          "low": 1.76,
          "close": 1.773,
          "volume": 2892.68,
          "close_time": 1769626799999,
          "quote_volume": 5128.79836,
          "trades": 194,
          "taker_buy_base": 1026.47,
          "taker_buy_quote": 1823.6964
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 1.773,
          "high": 1.792,
          "low": 1.769,
          "close": 1.787,
          "volume": 4681.1,
          "close_time": 1769630399999,
          "quote_volume": 8338.46454,
          "trades": 311,
          "taker_buy_base": 2642.87,
          "taker_buy_quote": 4705.13381
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 1.789,
          "high": 1.824,
          "low": 1.789,
          "close": 1.801,
          "volume": 5612.72,
          "close_time": 1769633999999,
          "quote_volume": 10151.77859,
          "trades": 236,
          "taker_buy_base": 3517.64,
          "taker_buy_quote": 6359.9312
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 1.804,
          "high": 1.828,
          "low": 1.798,
          "close": 1.819,
          "volume": 8220.64,
          "close_time": 1769637599999,
          "quote_volume": 14939.71133,
          "trades": 357,
          "taker_buy_base": 4377.51,
          "taker_buy_quote": 7955.03179
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 1.817,
          "high": 1.818,
          "low": 1.797,
          "close": 1.805,
          "volume": 2052.91,
          "close_time": 1769641199999,
          "quote_volume": 3712.53795,
          "trades": 110,
          "taker_buy_base": 1246.08,
          "taker_buy_quote": 2251.93943
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 1.798,
          "high": 1.804,
          "low": 1.793,
          "close": 1.793,
          "volume": 2489.39,
          "close_time": 1769644799999,
          "quote_volume": 4477.32639,
          "trades": 200,
          "taker_buy_base": 1213.44,
          "taker_buy_quote": 2182.46843
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 1.793,
          "high": 1.808,
          "low": 1.787,
          "close": 1.794,
          "volume": 4960.7,
          "close_time": 1769648399999,
          "quote_volume": 8907.24547,
          "trades": 234,
          "taker_buy_base": 2224.84,
          "taker_buy_quote": 3994.47424
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 1.795,
          "high": 1.842,
          "low": 1.783,
          "close": 1.801,
          "volume": 15997.16,
          "close_time": 1769651999999,
          "quote_volume": 28934.64281,
          "trades": 658,
          "taker_buy_base": 9082.11,
          "taker_buy_quote": 16428.19416
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 1.795,
          "high": 1.816,
          "low": 1.767,
          "close": 1.772,
          "volume": 8979.2,
          "close_time": 1769655599999,
          "quote_volume": 16141.81971,
          "trades": 458,
          "taker_buy_base": 5288.99,
          "taker_buy_quote": 9502.86994
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 1.77,
          "high": 1.778,
          "low": 1.753,
          "close": 1.761,
          "volume": 5364.84,
          "close_time": 1769659199999,
          "quote_volume": 9463.09891,
          "trades": 226,
          "taker_buy_base": 2358.02,
          "taker_buy_quote": 4161.30731
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 1.759,
          "high": 1.759,
          "low": 1.736,
          "close": 1.749,
          "volume": 6337.82,
          "close_time": 1769662799999,
          "quote_volume": 11056.51988,
          "trades": 161,
          "taker_buy_base": 3542.83,
          "taker_buy_quote": 6175.27015
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 1.746,
          "high": 1.75,
          "low": 1.741,
          "close": 1.747,
          "volume": 2434.39,
          "close_time": 1769666399999,
          "quote_volume": 4248.41753,
          "trades": 162,
          "taker_buy_base": 1231.93,
          "taker_buy_quote": 2151.29189
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 1.753,
          "high": 1.753,
          "low": 1.718,
          "close": 1.724,
          "volume": 10347.97,
          "close_time": 1769669999999,
          "quote_volume": 17887.33483,
          "trades": 221,
          "taker_buy_base": 7512.32,
          "taker_buy_quote": 12969.05413
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 1.724,
          "high": 1.732,
          "low": 1.719,
          "close": 1.727,
          "volume": 3164.03,
          "close_time": 1769673599999,
          "quote_volume": 5459.38125,
          "trades": 165,
          "taker_buy_base": 1131.01,
          "taker_buy_quote": 1950.10526
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 1.724,
          "high": 1.73,
          "low": 1.703,
          "close": 1.709,
          "volume": 5197.12,
          "close_time": 1769677199999,
          "quote_volume": 8928.17823,
          "trades": 423,
          "taker_buy_base": 3005.61,
          "taker_buy_quote": 5166.2029
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 1.709,
          "high": 1.72,
          "low": 1.706,
          "close": 1.706,
          "volume": 4457.91,
          "close_time": 1769680799999,
          "quote_volume": 7630.44888,
          "trades": 201,
          "taker_buy_base": 2379.25,
          "taker_buy_quote": 4073.54677
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 1.706,
          "high": 1.714,
          "low": 1.701,
          "close": 1.704,
          "volume": 2571.54,
          "close_time": 1769684399999,
          "quote_volume": 4385.1644,
          "trades": 193,
          "taker_buy_base": 1343.21,
          "taker_buy_quote": 2290.61831
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 1.706,
          "high": 1.712,
          "low": 1.687,
          "close": 1.69,
          "volume": 3912.44,
          "close_time": 1769687999999,
          "quote_volume": 6650.79696,
          "trades": 231,
          "taker_buy_base": 2261.4,
          "taker_buy_quote": 3838.90754
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 1.694,
          "high": 1.694,
          "low": 1.661,
          "close": 1.663,
          "volume": 1925.46,
          "close_time": 1769691599999,
          "quote_volume": 3224.88093,
          "trades": 113,
          "taker_buy_base": 748.72,
          "taker_buy_quote": 1257.18041
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 1.664,
          "high": 1.678,
          "low": 1.654,
          "close": 1.673,
          "volume": 10088.47,
          "close_time": 1769695199999,
          "quote_volume": 16759.86401,
          "trades": 222,
          "taker_buy_base": 4548.1,
          "taker_buy_quote": 7554.38197
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 1.673,
          "high": 1.678,
          "low": 1.634,
          "close": 1.637,
          "volume": 12508.96,
          "close_time": 1769698799999,
          "quote_volume": 20670.76187,
          "trades": 410,
          "taker_buy_base": 4256.46,
          "taker_buy_quote": 7055.10684
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 1.637,
          "high": 1.637,
          "low": 1.583,
          "close": 1.615,
          "volume": 13643.29,
          "close_time": 1769702399999,
          "quote_volume": 21860.07593,
          "trades": 542,
          "taker_buy_base": 5705.17,
          "taker_buy_quote": 9178.49959
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 1.615,
          "high": 1.625,
          "low": 1.607,
          "close": 1.622,
          "volume": 4599.46,
          "close_time": 1769705999999,
          "quote_volume": 7435.55034,
          "trades": 228,
          "taker_buy_base": 2240.49,
          "taker_buy_quote": 3626.27066
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 1.626,
          "high": 1.65,
          "low": 1.624,
          "close": 1.626,
          "volume": 1407.45,
          "close_time": 1769709599999,
          "quote_volume": 2308.65821,
          "trades": 105,
          "taker_buy_base": 1000.75,
          "taker_buy_quote": 1640.15001
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 1.62,
          "high": 1.633,
          "low": 1.614,
          "close": 1.62,
          "volume": 4194.85,
          "close_time": 1769713199999,
          "quote_volume": 6804.59722,
          "trades": 346,
          "taker_buy_base": 2362.18,
          "taker_buy_quote": 3832.30339
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 1.621,
          "high": 1.632,
          "low": 1.604,
          "close": 1.627,
          "volume": 3944.95,
          "close_time": 1769716799999,
          "quote_volume": 6397.11631,
          "trades": 222,
          "taker_buy_base": 1830.46,
          "taker_buy_quote": 2965.3498
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 1.623,
          "high": 1.647,
          "low": 1.623,
          "close": 1.64,
          "volume": 2173.93,
          "close_time": 1769720399999,
          "quote_volume": 3558.81747,
          "trades": 116,
          "taker_buy_base": 1109.69,
          "taker_buy_quote": 1816.96383
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 1.642,
          "high": 1.648,
          "low": 1.634,
          "close": 1.638,
          "volume": 3533.87,
          "close_time": 1769723999999,
          "quote_volume": 5801.3798,
          "trades": 278,
          "taker_buy_base": 2152.66,
          "taker_buy_quote": 3533.82713
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 1.639,
          "high": 1.642,
          "low": 1.628,
          "close": 1.629,
          "volume": 1219.39,
          "close_time": 1769727599999,
          "quote_volume": 1994.05768,
          "trades": 100,
          "taker_buy_base": 557.78,
          "taker_buy_quote": 911.58423
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 1.629,
          "high": 1.637,
          "low": 1.623,
          "close": 1.633,
          "volume": 3503.65,
          "close_time": 1769731199999,
          "quote_volume": 5712.88136,
          "trades": 249,
          "taker_buy_base": 2126.95,
          "taker_buy_quote": 3467.58858
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 1.634,
          "high": 1.645,
          "low": 1.633,
          "close": 1.645,
          "volume": 1747.98,
          "close_time": 1769734799999,
          "quote_volume": 2865.58436,
          "trades": 71,
          "taker_buy_base": 771.95,
          "taker_buy_quote": 1264.06285
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 1.642,
          "high": 1.653,
          "low": 1.595,
          "close": 1.632,
          "volume": 7720.32,
          "close_time": 1769738399999,
          "quote_volume": 12569.86222,
          "trades": 343,
          "taker_buy_base": 3578.97,
          "taker_buy_quote": 5811.01494
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 1.631,
          "high": 1.631,
          "low": 1.608,
          "close": 1.608,
          "volume": 4002.83,
          "close_time": 1769741999999,
          "quote_volume": 6484.25414,
          "trades": 156,
          "taker_buy_base": 1321.57,
          "taker_buy_quote": 2145.11259
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 1.606,
          "high": 1.616,
          "low": 1.606,
          "close": 1.609,
          "volume": 2054.37,
          "close_time": 1769745599999,
          "quote_volume": 3311.23392,
          "trades": 114,
          "taker_buy_base": 1130.89,
          "taker_buy_quote": 1822.04212
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 1.611,
          "high": 1.622,
          "low": 1.609,
          "close": 1.615,
          "volume": 1837.74,
          "close_time": 1769749199999,
          "quote_volume": 2967.46075,
          "trades": 112,
          "taker_buy_base": 956.36,
          "taker_buy_quote": 1544.3859
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 1.616,
          "high": 1.628,
          "low": 1.613,
          "close": 1.628,
          "volume": 7950.58,
          "close_time": 1769752799999,
          "quote_volume": 12887.43593,
          "trades": 172,
          "taker_buy_base": 3926.68,
          "taker_buy_quote": 6359.00325
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 1.625,
          "high": 1.625,
          "low": 1.613,
          "close": 1.616,
          "volume": 12467.63,
          "close_time": 1769756399999,
          "quote_volume": 20174.4562,
          "trades": 134,
          "taker_buy_base": 10259.99,
          "taker_buy_quote": 16598.88112
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 1.616,
          "high": 1.642,
          "low": 1.616,
          "close": 1.639,
          "volume": 3589.11,
          "close_time": 1769759999999,
          "quote_volume": 5846.37131,
          "trades": 157,
          "taker_buy_base": 1865.5,
          "taker_buy_quote": 3038.69546
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 1.64,
          "high": 1.652,
          "low": 1.638,
          "close": 1.651,
          "volume": 566.03,
          "close_time": 1769763599999,
          "quote_volume": 932.93092,
          "trades": 44,
          "taker_buy_base": 508.55,
          "taker_buy_quote": 838.38967
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 1.652,
          "high": 1.655,
          "low": 1.636,
          "close": 1.639,
          "volume": 2332.58,
          "close_time": 1769767199999,
          "quote_volume": 3843.36941,
          "trades": 131,
          "taker_buy_base": 796.64,
          "taker_buy_quote": 1313.5353
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 1.641,
          "high": 1.655,
          "low": 1.641,
          "close": 1.652,
          "volume": 6161.19,
          "close_time": 1769770799999,
          "quote_volume": 10147.35427,
          "trades": 131,
          "taker_buy_base": 2943.87,
          "taker_buy_quote": 4849.72104
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 1.656,
          "high": 1.691,
          "low": 1.654,
          "close": 1.676,
          "volume": 9830.33,
          "close_time": 1769774399999,
          "quote_volume": 16503.85616,
          "trades": 252,
          "taker_buy_base": 4697.4,
          "taker_buy_quote": 7879.26423
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 1.673,
          "high": 1.733,
          "low": 1.673,
          "close": 1.728,
          "volume": 18192.77,
          "close_time": 1769777999999,
          "quote_volume": 31152.98048,
          "trades": 334,
          "taker_buy_base": 9864.73,
          "taker_buy_quote": 16869.28607
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 1.726,
          "high": 1.792,
          "low": 1.682,
          "close": 1.705,
          "volume": 25854.21,
          "close_time": 1769781599999,
          "quote_volume": 44381.83666,
          "trades": 575,
          "taker_buy_base": 12229.65,
          "taker_buy_quote": 20972.20357
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 1.702,
          "high": 1.708,
          "low": 1.673,
          "close": 1.68,
          "volume": 8934.47,
          "close_time": 1769785199999,
          "quote_volume": 15125.46313,
          "trades": 215,
          "taker_buy_base": 4009.41,
          "taker_buy_quote": 6787.63157
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 1.682,
          "high": 1.791,
          "low": 1.682,
          "close": 1.748,
          "volume": 25046.84,
          "close_time": 1769788799999,
          "quote_volume": 43349.5723,
          "trades": 608,
          "taker_buy_base": 11680.74,
          "taker_buy_quote": 20125.90453
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 1.738,
          "high": 1.745,
          "low": 1.71,
          "close": 1.714,
          "volume": 15760.53,
          "close_time": 1769792399999,
          "quote_volume": 27269.83165,
          "trades": 375,
          "taker_buy_base": 7473.85,
          "taker_buy_quote": 12927.78695
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 1.715,
          "high": 1.716,
          "low": 1.688,
          "close": 1.69,
          "volume": 19237.97,
          "close_time": 1769795999999,
          "quote_volume": 32817.50695,
          "trades": 249,
          "taker_buy_base": 6098.05,
          "taker_buy_quote": 10377.14254
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 1.689,
          "high": 1.696,
          "low": 1.653,
          "close": 1.679,
          "volume": 5462.41,
          "close_time": 1769799599999,
          "quote_volume": 9140.03032,
          "trades": 174,
          "taker_buy_base": 3004.23,
          "taker_buy_quote": 5022.44172
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 1.679,
          "high": 1.705,
          "low": 1.658,
          "close": 1.7,
          "volume": 16351.14,
          "close_time": 1769803199999,
          "quote_volume": 27446.63077,
          "trades": 268,
          "taker_buy_base": 9402.61,
          "taker_buy_quote": 15772.77012
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 1.695,
          "high": 1.697,
          "low": 1.668,
          "close": 1.677,
          "volume": 6696.81,
          "close_time": 1769806799999,
          "quote_volume": 11293.181,
          "trades": 147,
          "taker_buy_base": 3625.88,
          "taker_buy_quote": 6107.11423
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 1.675,
          "high": 1.677,
          "low": 1.65,
          "close": 1.658,
          "volume": 6797.5,
          "close_time": 1769810399999,
          "quote_volume": 11306.04491,
          "trades": 157,
          "taker_buy_base": 2536.23,
          "taker_buy_quote": 4212.34617
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 1.657,
          "high": 1.661,
          "low": 1.634,
          "close": 1.661,
          "volume": 1949.77,
          "close_time": 1769813999999,
          "quote_volume": 3212.50362,
          "trades": 60,
          "taker_buy_base": 935.86,
          "taker_buy_quote": 1540.42146
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 1.657,
          "high": 1.657,
          "low": 1.646,
          "close": 1.649,
          "volume": 1374.11,
          "close_time": 1769817599999,
          "quote_volume": 2267.45061,
          "trades": 43,
          "taker_buy_base": 815.97,
          "taker_buy_quote": 1345.5043
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 1.651,
          "high": 1.672,
          "low": 1.642,
          "close": 1.646,
          "volume": 2583.99,
          "close_time": 1769821199999,
          "quote_volume": 4283.81679,
          "trades": 100,
          "taker_buy_base": 1225.8,
          "taker_buy_quote": 2030.95092
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 1.647,
          "high": 1.656,
          "low": 1.623,
          "close": 1.633,
          "volume": 3648.73,
          "close_time": 1769824799999,
          "quote_volume": 5975.17315,
          "trades": 104,
          "taker_buy_base": 2391.34,
          "taker_buy_quote": 3912.95953
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 1.632,
          "high": 1.643,
          "low": 1.626,
          "close": 1.633,
          "volume": 3331.74,
          "close_time": 1769828399999,
          "quote_volume": 5438.66321,
          "trades": 83,
          "taker_buy_base": 1395.32,
          "taker_buy_quote": 2274.83696
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 1.632,
          "high": 1.632,
          "low": 1.617,
          "close": 1.623,
          "volume": 2338.31,
          "close_time": 1769831999999,
          "quote_volume": 3794.7763,
          "trades": 58,
          "taker_buy_base": 1228.98,
          "taker_buy_quote": 1992.25785
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 1.621,
          "high": 1.631,
          "low": 1.612,
          "close": 1.616,
          "volume": 3196.68,
          "close_time": 1769835599999,
          "quote_volume": 5179.23562,
          "trades": 120,
          "taker_buy_base": 1864.42,
          "taker_buy_quote": 3015.05292
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 1.614,
          "high": 1.62,
          "low": 1.614,
          "close": 1.618,
          "volume": 1284.72,
          "close_time": 1769839199999,
          "quote_volume": 2077.44242,
          "trades": 41,
          "taker_buy_base": 569.01,
          "taker_buy_quote": 920.00227
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 1.616,
          "high": 1.617,
          "low": 1.61,
          "close": 1.614,
          "volume": 786.36,
          "close_time": 1769842799999,
          "quote_volume": 1269.55318,
          "trades": 21,
          "taker_buy_base": 235.7,
          "taker_buy_quote": 380.7217
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 1.609,
          "high": 1.622,
          "low": 1.607,
          "close": 1.615,
          "volume": 4560.63,
          "close_time": 1769846399999,
          "quote_volume": 7344.17533,
          "trades": 57,
          "taker_buy_base": 1146.16,
          "taker_buy_quote": 1849.4627
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 1.611,
          "high": 1.611,
          "low": 1.588,
          "close": 1.598,
          "volume": 1572.95,
          "close_time": 1769849999999,
          "quote_volume": 2513.42121,
          "trades": 96,
          "taker_buy_base": 757.05,
          "taker_buy_quote": 1208.17613
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 1.598,
          "high": 1.607,
          "low": 1.59,
          "close": 1.592,
          "volume": 1312.49,
          "close_time": 1769853599999,
          "quote_volume": 2101.21745,
          "trades": 37,
          "taker_buy_base": 907.18,
          "taker_buy_quote": 1451.06082
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 1.59,
          "high": 1.591,
          "low": 1.574,
          "close": 1.578,
          "volume": 4145.5,
          "close_time": 1769857199999,
          "quote_volume": 6554.99296,
          "trades": 144,
          "taker_buy_base": 2960.09,
          "taker_buy_quote": 4683.07526
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 1.577,
          "high": 1.594,
          "low": 1.572,
          "close": 1.572,
          "volume": 2595.17,
          "close_time": 1769860799999,
          "quote_volume": 4106.73696,
          "trades": 84,
          "taker_buy_base": 1832.15,
          "taker_buy_quote": 2896.89381
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 1.574,
          "high": 1.577,
          "low": 1.567,
          "close": 1.576,
          "volume": 2199.6,
          "close_time": 1769864399999,
          "quote_volume": 3458.77926,
          "trades": 81,
          "taker_buy_base": 1273.06,
          "taker_buy_quote": 2001.43733
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 1.576,
          "high": 1.577,
          "low": 1.568,
          "close": 1.576,
          "volume": 1686.96,
          "close_time": 1769867999999,
          "quote_volume": 2655.00623,
          "trades": 62,
          "taker_buy_base": 883.82,
          "taker_buy_quote": 1391.22849
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 1.576,
          "high": 1.577,
          "low": 1.502,
          "close": 1.523,
          "volume": 14763.3,
          "close_time": 1769871599999,
          "quote_volume": 23009.16217,
          "trades": 292,
          "taker_buy_base": 3530.38,
          "taker_buy_quote": 5422.36977
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 1.523,
          "high": 1.537,
          "low": 1.5,
          "close": 1.501,
          "volume": 2584.86,
          "close_time": 1769875199999,
          "quote_volume": 3934.07266,
          "trades": 125,
          "taker_buy_base": 1750.79,
          "taker_buy_quote": 2667.21256
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 1.501,
          "high": 1.516,
          "low": 1.47,
          "close": 1.474,
          "volume": 8053.2,
          "close_time": 1769878799999,
          "quote_volume": 11992.72618,
          "trades": 209,
          "taker_buy_base": 4373.23,
          "taker_buy_quote": 6539.1892
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 1.472,
          "high": 1.475,
          "low": 1.42,
          "close": 1.439,
          "volume": 3426.75,
          "close_time": 1769882399999,
          "quote_volume": 4978.58626,
          "trades": 212,
          "taker_buy_base": 1678.88,
          "taker_buy_quote": 2445.16295
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 1.439,
          "high": 1.444,
          "low": 1.341,
          "close": 1.422,
          "volume": 11688.27,
          "close_time": 1769885999999,
          "quote_volume": 16445.33822,
          "trades": 367,
          "taker_buy_base": 9184.09,
          "taker_buy_quote": 12907.95262
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 1.43,
          "high": 1.444,
          "low": 1.421,
          "close": 1.444,
          "volume": 3165.22,
          "close_time": 1769889599999,
          "quote_volume": 4539.32369,
          "trades": 108,
          "taker_buy_base": 1697.06,
          "taker_buy_quote": 2434.65883
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 1.446,
          "high": 1.453,
          "low": 1.427,
          "close": 1.453,
          "volume": 3720.74,
          "close_time": 1769893199999,
          "quote_volume": 5359.82936,
          "trades": 87,
          "taker_buy_base": 1085.96,
          "taker_buy_quote": 1563.13012
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 1.454,
          "high": 1.482,
          "low": 1.454,
          "close": 1.474,
          "volume": 13583.27,
          "close_time": 1769896799999,
          "quote_volume": 19911.72212,
          "trades": 186,
          "taker_buy_base": 5520.95,
          "taker_buy_quote": 8083.55526
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 1.476,
          "high": 1.478,
          "low": 1.451,
          "close": 1.469,
          "volume": 6739.95,
          "close_time": 1769900399999,
          "quote_volume": 9829.67024,
          "trades": 91,
          "taker_buy_base": 3993.39,
          "taker_buy_quote": 5814.75644
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 1.469,
          "high": 1.487,
          "low": 1.458,
          "close": 1.471,
          "volume": 6534.11,
          "close_time": 1769903999999,
          "quote_volume": 9612.5581,
          "trades": 157,
          "taker_buy_base": 2997.52,
          "taker_buy_quote": 4408.27757
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.47,
          "high": 1.477,
          "low": 1.455,
          "close": 1.465,
          "volume": 4909.76,
          "close_time": 1769907599999,
          "quote_volume": 7203.30984,
          "trades": 139,
          "taker_buy_base": 1830.24,
          "taker_buy_quote": 2690.02873
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 1.464,
          "high": 1.464,
          "low": 1.444,
          "close": 1.447,
          "volume": 2791.83,
          "close_time": 1769911199999,
          "quote_volume": 4056.97079,
          "trades": 76,
          "taker_buy_base": 1620.04,
          "taker_buy_quote": 2355.46061
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 1.449,
          "high": 1.46,
          "low": 1.443,
          "close": 1.453,
          "volume": 5753.38,
          "close_time": 1769914799999,
          "quote_volume": 8352.79053,
          "trades": 132,
          "taker_buy_base": 2159.64,
          "taker_buy_quote": 3131.88608
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 1.454,
          "high": 1.464,
          "low": 1.445,
          "close": 1.459,
          "volume": 7119.46,
          "close_time": 1769918399999,
          "quote_volume": 10381.53464,
          "trades": 114,
          "taker_buy_base": 4333.29,
          "taker_buy_quote": 6321.14997
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 1.459,
          "high": 1.469,
          "low": 1.452,
          "close": 1.468,
          "volume": 6359.57,
          "close_time": 1769921999999,
          "quote_volume": 9297.8776,
          "trades": 117,
          "taker_buy_base": 3363.06,
          "taker_buy_quote": 4920.53215
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 1.468,
          "high": 1.474,
          "low": 1.453,
          "close": 1.456,
          "volume": 6451.51,
          "close_time": 1769925599999,
          "quote_volume": 9427.47566,
          "trades": 129,
          "taker_buy_base": 2530.54,
          "taker_buy_quote": 3699.74447
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 1.456,
          "high": 1.463,
          "low": 1.453,
          "close": 1.458,
          "volume": 1799.11,
          "close_time": 1769929199999,
          "quote_volume": 2625.19658,
          "trades": 47,
          "taker_buy_base": 1224.22,
          "taker_buy_quote": 1786.06073
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 1.458,
          "high": 1.474,
          "low": 1.454,
          "close": 1.464,
          "volume": 3252.73,
          "close_time": 1769932799999,
          "quote_volume": 4753.50984,
          "trades": 93,
          "taker_buy_base": 1692.79,
          "taker_buy_quote": 2473.05393
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 1.465,
          "high": 1.465,
          "low": 1.442,
          "close": 1.449,
          "volume": 8171.17,
          "close_time": 1769936399999,
          "quote_volume": 11873.25294,
          "trades": 143,
          "taker_buy_base": 2815.21,
          "taker_buy_quote": 4080.59177
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 1.448,
          "high": 1.448,
          "low": 1.429,
          "close": 1.441,
          "volume": 3258.26,
          "close_time": 1769939999999,
          "quote_volume": 4682.74054,
          "trades": 69,
          "taker_buy_base": 1930.24,
          "taker_buy_quote": 2771.46211
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 1.441,
          "high": 1.442,
          "low": 1.422,
          "close": 1.424,
          "volume": 2587.87,
          "close_time": 1769943599999,
          "quote_volume": 3699.25622,
          "trades": 77,
          "taker_buy_base": 1339.32,
          "taker_buy_quote": 1915.18524
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 1.424,
          "high": 1.428,
          "low": 1.407,
          "close": 1.421,
          "volume": 3381.06,
          "close_time": 1769947199999,
          "quote_volume": 4793.62536,
          "trades": 69,
          "taker_buy_base": 1737.44,
          "taker_buy_quote": 2462.98421
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 1.418,
          "high": 1.425,
          "low": 1.411,
          "close": 1.415,
          "volume": 3509.81,
          "close_time": 1769950799999,
          "quote_volume": 4978.70108,
          "trades": 101,
          "taker_buy_base": 2083.77,
          "taker_buy_quote": 2957.3678
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 1.416,
          "high": 1.427,
          "low": 1.416,
          "close": 1.421,
          "volume": 4225.99,
          "close_time": 1769954399999,
          "quote_volume": 6004.95061,
          "trades": 121,
          "taker_buy_base": 2626.25,
          "taker_buy_quote": 3732.37842
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 1.423,
          "high": 1.428,
          "low": 1.414,
          "close": 1.424,
          "volume": 5577.94,
          "close_time": 1769957999999,
          "quote_volume": 7932.89016,
          "trades": 110,
          "taker_buy_base": 3851.6,
          "taker_buy_quote": 5476.76173
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 1.421,
          "high": 1.421,
          "low": 1.368,
          "close": 1.382,
          "volume": 8268.45,
          "close_time": 1769961599999,
          "quote_volume": 11428.30395,
          "trades": 166,
          "taker_buy_base": 4154.74,
          "taker_buy_quote": 5733.03364
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 1.38,
          "high": 1.396,
          "low": 1.365,
          "close": 1.372,
          "volume": 6438.83,
          "close_time": 1769965199999,
          "quote_volume": 8900.51862,
          "trades": 161,
          "taker_buy_base": 3693.68,
          "taker_buy_quote": 5104.67326
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 1.372,
          "high": 1.386,
          "low": 1.37,
          "close": 1.381,
          "volume": 7107.48,
          "close_time": 1769968799999,
          "quote_volume": 9777.70289,
          "trades": 170,
          "taker_buy_base": 3600.03,
          "taker_buy_quote": 4947.06374
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 1.384,
          "high": 1.401,
          "low": 1.377,
          "close": 1.384,
          "volume": 6305.55,
          "close_time": 1769972399999,
          "quote_volume": 8753.41895,
          "trades": 241,
          "taker_buy_base": 3865.8,
          "taker_buy_quote": 5366.72921
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 1.384,
          "high": 1.394,
          "low": 1.375,
          "close": 1.38,
          "volume": 3837.15,
          "close_time": 1769975999999,
          "quote_volume": 5306.17589,
          "trades": 106,
          "taker_buy_base": 1713.63,
          "taker_buy_quote": 2368.13795
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 1.381,
          "high": 1.409,
          "low": 1.377,
          "close": 1.397,
          "volume": 2293.84,
          "close_time": 1769979599999,
          "quote_volume": 3194.09846,
          "trades": 78,
          "taker_buy_base": 1061.89,
          "taker_buy_quote": 1476.91826
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 1.393,
          "high": 1.393,
          "low": 1.37,
          "close": 1.373,
          "volume": 1923.18,
          "close_time": 1769983199999,
          "quote_volume": 2649.63246,
          "trades": 54,
          "taker_buy_base": 1067.99,
          "taker_buy_quote": 1471.60118
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 1.374,
          "high": 1.395,
          "low": 1.373,
          "close": 1.379,
          "volume": 4743.58,
          "close_time": 1769986799999,
          "quote_volume": 6561.27377,
          "trades": 114,
          "taker_buy_base": 2729.16,
          "taker_buy_quote": 3772.60196
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 1.376,
          "high": 1.389,
          "low": 1.357,
          "close": 1.377,
          "volume": 15545.08,
          "close_time": 1769990399999,
          "quote_volume": 21239.27919,
          "trades": 255,
          "taker_buy_base": 3028.65,
          "taker_buy_quote": 4175.5011
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.375,
          "high": 1.408,
          "low": 1.368,
          "close": 1.389,
          "volume": 6735.33,
          "close_time": 1769993999999,
          "quote_volume": 9416.29349,
          "trades": 181,
          "taker_buy_base": 3559.91,
          "taker_buy_quote": 4975.44698
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 1.39,
          "high": 1.408,
          "low": 1.377,
          "close": 1.401,
          "volume": 4583.79,
          "close_time": 1769997599999,
          "quote_volume": 6401.6749,
          "trades": 149,
          "taker_buy_base": 2440.36,
          "taker_buy_quote": 3405.00389
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 1.4,
          "high": 1.412,
          "low": 1.398,
          "close": 1.398,
          "volume": 5029.93,
          "close_time": 1770001199999,
          "quote_volume": 7078.64114,
          "trades": 73,
          "taker_buy_base": 2757.76,
          "taker_buy_quote": 3879.11841
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 1.395,
          "high": 1.395,
          "low": 1.345,
          "close": 1.381,
          "volume": 12365.63,
          "close_time": 1770004799999,
          "quote_volume": 16864.94621,
          "trades": 356,
          "taker_buy_base": 5548.5,
          "taker_buy_quote": 7544.15261
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 1.38,
          "high": 1.389,
          "low": 1.353,
          "close": 1.373,
          "volume": 11215.54,
          "close_time": 1770008399999,
          "quote_volume": 15448.23367,
          "trades": 239,
          "taker_buy_base": 5986.63,
          "taker_buy_quote": 8239.54802
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 1.371,
          "high": 1.373,
          "low": 1.338,
          "close": 1.356,
          "volume": 20268.48,
          "close_time": 1770011999999,
          "quote_volume": 27459.81407,
          "trades": 384,
          "taker_buy_base": 11745.76,
          "taker_buy_quote": 15926.873
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 1.356,
          "high": 1.386,
          "low": 1.341,
          "close": 1.364,
          "volume": 15409.56,
          "close_time": 1770015599999,
          "quote_volume": 20991.17666,
          "trades": 445,
          "taker_buy_base": 6913.5,
          "taker_buy_quote": 9414.98646
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 1.363,
          "high": 1.376,
          "low": 1.358,
          "close": 1.366,
          "volume": 6633.8,
          "close_time": 1770019199999,
          "quote_volume": 9054.4607,
          "trades": 192,
          "taker_buy_base": 3026.89,
          "taker_buy_quote": 4133.57878
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 1.367,
          "high": 1.37,
          "low": 1.358,
          "close": 1.367,
          "volume": 2689.63,
          "close_time": 1770022799999,
          "quote_volume": 3671.32631,
          "trades": 81,
          "taker_buy_base": 1315.98,
          "taker_buy_quote": 1795.51372
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 1.364,
          "high": 1.388,
          "low": 1.355,
          "close": 1.38,
          "volume": 9991.33,
          "close_time": 1770026399999,
          "quote_volume": 13692.01616,
          "trades": 220,
          "taker_buy_base": 5037.8,
          "taker_buy_quote": 6905.13948
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 1.382,
          "high": 1.385,
          "low": 1.373,
          "close": 1.376,
          "volume": 2932.83,
          "close_time": 1770029999999,
          "quote_volume": 4046.14383,
          "trades": 66,
          "taker_buy_base": 2027.29,
          "taker_buy_quote": 2796.93726
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 1.376,
          "high": 1.378,
          "low": 1.371,
          "close": 1.371,
          "volume": 4042.1,
          "close_time": 1770033599999,
          "quote_volume": 5556.89437,
          "trades": 64,
          "taker_buy_base": 2199.8,
          "taker_buy_quote": 3024.24136
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 1.371,
          "high": 1.379,
          "low": 1.367,
          "close": 1.371,
          "volume": 3951.06,
          "close_time": 1770037199999,
          "quote_volume": 5427.76923,
          "trades": 80,
          "taker_buy_base": 2369.52,
          "taker_buy_quote": 3254.84666
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 1.37,
          "high": 1.376,
          "low": 1.366,
          "close": 1.373,
          "volume": 1815.37,
          "close_time": 1770040799999,
          "quote_volume": 2486.62565,
          "trades": 34,
          "taker_buy_base": 1168.08,
          "taker_buy_quote": 1598.2258
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 1.372,
          "high": 1.395,
          "low": 1.368,
          "close": 1.388,
          "volume": 7539.11,
          "close_time": 1770044399999,
          "quote_volume": 10431.22681,
          "trades": 248,
          "taker_buy_base": 4592.52,
          "taker_buy_quote": 6356.16981
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 1.389,
          "high": 1.421,
          "low": 1.387,
          "close": 1.408,
          "volume": 8951.12,
          "close_time": 1770047999999,
          "quote_volume": 12583.59739,
          "trades": 168,
          "taker_buy_base": 5546.24,
          "taker_buy_quote": 7792.65391
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 1.41,
          "high": 1.42,
          "low": 1.397,
          "close": 1.397,
          "volume": 3877.55,
          "close_time": 1770051599999,
          "quote_volume": 5471.50148,
          "trades": 114,
          "taker_buy_base": 1409.63,
          "taker_buy_quote": 1989.8262
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 1.404,
          "high": 1.405,
          "low": 1.388,
          "close": 1.389,
          "volume": 4278.37,
          "close_time": 1770055199999,
          "quote_volume": 5971.74219,
          "trades": 76,
          "taker_buy_base": 2187.04,
          "taker_buy_quote": 3054.11957
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 1.389,
          "high": 1.398,
          "low": 1.386,
          "close": 1.395,
          "volume": 1434.22,
          "close_time": 1770058799999,
          "quote_volume": 1995.63225,
          "trades": 44,
          "taker_buy_base": 756.15,
          "taker_buy_quote": 1051.31626
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 1.395,
          "high": 1.398,
          "low": 1.389,
          "close": 1.389,
          "volume": 1003.25,
          "close_time": 1770062399999,
          "quote_volume": 1400.06129,
          "trades": 30,
          "taker_buy_base": 681.77,
          "taker_buy_quote": 952.54907
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 1.387,
          "high": 1.391,
          "low": 1.369,
          "close": 1.372,
          "volume": 2916.86,
          "close_time": 1770065999999,
          "quote_volume": 4023.77116,
          "trades": 73,
          "taker_buy_base": 744.87,
          "taker_buy_quote": 1027.45033
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 1.372,
          "high": 1.383,
          "low": 1.371,
          "close": 1.377,
          "volume": 3016.22,
          "close_time": 1770069599999,
          "quote_volume": 4158.08146,
          "trades": 67,
          "taker_buy_base": 1662.34,
          "taker_buy_quote": 2291.59359
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 1.384,
          "high": 1.388,
          "low": 1.379,
          "close": 1.388,
          "volume": 528.86,
          "close_time": 1770073199999,
          "quote_volume": 731.46985,
          "trades": 13,
          "taker_buy_base": 237.77,
          "taker_buy_quote": 328.16353
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 1.386,
          "high": 1.39,
          "low": 1.383,
          "close": 1.383,
          "volume": 2196.57,
          "close_time": 1770076799999,
          "quote_volume": 3045.05667,
          "trades": 47,
          "taker_buy_base": 1501.73,
          "taker_buy_quote": 2082.4296
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.381,
          "high": 1.381,
          "low": 1.366,
          "close": 1.374,
          "volume": 3601.3,
          "close_time": 1770080399999,
          "quote_volume": 4948.44793,
          "trades": 80,
          "taker_buy_base": 1431.29,
          "taker_buy_quote": 1964.7927
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 1.375,
          "high": 1.375,
          "low": 1.358,
          "close": 1.365,
          "volume": 4881.64,
          "close_time": 1770083999999,
          "quote_volume": 6669.99755,
          "trades": 97,
          "taker_buy_base": 2514.05,
          "taker_buy_quote": 3432.84828
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 1.366,
          "high": 1.367,
          "low": 1.345,
          "close": 1.346,
          "volume": 5330.26,
          "close_time": 1770087599999,
          "quote_volume": 7223.54768,
          "trades": 104,
          "taker_buy_base": 2851.13,
          "taker_buy_quote": 3862.18918
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 1.346,
          "high": 1.367,
          "low": 1.342,
          "close": 1.367,
          "volume": 4290.17,
          "close_time": 1770091199999,
          "quote_volume": 5795.40239,
          "trades": 87,
          "taker_buy_base": 1818.32,
          "taker_buy_quote": 2451.5269
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 1.363,
          "high": 1.366,
          "low": 1.359,
          "close": 1.364,
          "volume": 1538.58,
          "close_time": 1770094799999,
          "quote_volume": 2093.63155,
          "trades": 34,
          "taker_buy_base": 837.9,
          "taker_buy_quote": 1140.21369
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 1.363,
          "high": 1.368,
          "low": 1.354,
          "close": 1.358,
          "volume": 3918.13,
          "close_time": 1770098399999,
          "quote_volume": 5330.90778,
          "trades": 74,
          "taker_buy_base": 2098.17,
          "taker_buy_quote": 2856.39624
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 1.354,
          "high": 1.356,
          "low": 1.341,
          "close": 1.349,
          "volume": 3753.18,
          "close_time": 1770101999999,
          "quote_volume": 5066.95628,
          "trades": 75,
          "taker_buy_base": 1675.84,
          "taker_buy_quote": 2262.82455
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 1.344,
          "high": 1.352,
          "low": 1.339,
          "close": 1.339,
          "volume": 7427.63,
          "close_time": 1770105599999,
          "quote_volume": 9993.98828,
          "trades": 118,
          "taker_buy_base": 3614.2,
          "taker_buy_quote": 4864.71356
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 1.339,
          "high": 1.344,
          "low": 1.329,
          "close": 1.329,
          "volume": 2682.5,
          "close_time": 1770109199999,
          "quote_volume": 3593.28648,
          "trades": 57,
          "taker_buy_base": 1542.28,
          "taker_buy_quote": 2069.03878
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 1.329,
          "high": 1.334,
          "low": 1.298,
          "close": 1.305,
          "volume": 10155.69,
          "close_time": 1770112799999,
          "quote_volume": 13340.34215,
          "trades": 214,
          "taker_buy_base": 5252.6,
          "taker_buy_quote": 6898.9893
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 1.305,
          "high": 1.305,
          "low": 1.276,
          "close": 1.284,
          "volume": 13465.32,
          "close_time": 1770116399999,
          "quote_volume": 17340.57199,
          "trades": 247,
          "taker_buy_base": 5826.83,
          "taker_buy_quote": 7499.65964
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 1.284,
          "high": 1.293,
          "low": 1.279,
          "close": 1.293,
          "volume": 8139.49,
          "close_time": 1770119999999,
          "quote_volume": 10462.66608,
          "trades": 137,
          "taker_buy_base": 4829.4,
          "taker_buy_quote": 6209.59385
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 1.294,
          "high": 1.31,
          "low": 1.284,
          "close": 1.308,
          "volume": 22628.7,
          "close_time": 1770123599999,
          "quote_volume": 29376.11504,
          "trades": 246,
          "taker_buy_base": 7812.07,
          "taker_buy_quote": 10124.60625
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 1.308,
          "high": 1.313,
          "low": 1.298,
          "close": 1.303,
          "volume": 7578.14,
          "close_time": 1770127199999,
          "quote_volume": 9888.35235,
          "trades": 114,
          "taker_buy_base": 4857.86,
          "taker_buy_quote": 6336.87352
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 1.303,
          "high": 1.315,
          "low": 1.284,
          "close": 1.284,
          "volume": 12487.72,
          "close_time": 1770130799999,
          "quote_volume": 16295.76779,
          "trades": 264,
          "taker_buy_base": 7389.12,
          "taker_buy_quote": 9640.65951
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 1.282,
          "high": 1.316,
          "low": 1.278,
          "close": 1.302,
          "volume": 16950.3,
          "close_time": 1770134399999,
          "quote_volume": 22029.27456,
          "trades": 516,
          "taker_buy_base": 9416.29,
          "taker_buy_quote": 12244.10892
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 1.301,
          "high": 1.301,
          "low": 1.26,
          "close": 1.261,
          "volume": 15918.27,
          "close_time": 1770137999999,
          "quote_volume": 20298.14053,
          "trades": 345,
          "taker_buy_base": 8657.25,
          "taker_buy_quote": 11058.43053
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 1.261,
          "high": 1.265,
          "low": 1.23,
          "close": 1.232,
          "volume": 22168.98,
          "close_time": 1770141599999,
          "quote_volume": 27693.91427,
          "trades": 283,
          "taker_buy_base": 10923.77,
          "taker_buy_quote": 13629.75792
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 1.234,
          "high": 1.254,
          "low": 1.19,
          "close": 1.191,
          "volume": 43217.8,
          "close_time": 1770145199999,
          "quote_volume": 52919.89005,
          "trades": 671,
          "taker_buy_base": 21272.29,
          "taker_buy_quote": 26145.64044
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 1.193,
          "high": 1.231,
          "low": 1.192,
          "close": 1.21,
          "volume": 31784.15,
          "close_time": 1770148799999,
          "quote_volume": 38447.8851,
          "trades": 607,
          "taker_buy_base": 13348.05,
          "taker_buy_quote": 16165.16322
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 1.211,
          "high": 1.235,
          "low": 1.194,
          "close": 1.228,
          "volume": 26734.86,
          "close_time": 1770152399999,
          "quote_volume": 32523.5864,
          "trades": 522,
          "taker_buy_base": 15690.87,
          "taker_buy_quote": 19096.51916
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 1.228,
          "high": 1.25,
          "low": 1.21,
          "close": 1.214,
          "volume": 41001.57,
          "close_time": 1770155999999,
          "quote_volume": 50486.49917,
          "trades": 437,
          "taker_buy_base": 17083.49,
          "taker_buy_quote": 20974.78079
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 1.213,
          "high": 1.215,
          "low": 1.186,
          "close": 1.191,
          "volume": 16505.78,
          "close_time": 1770159599999,
          "quote_volume": 19739.63255,
          "trades": 378,
          "taker_buy_base": 9731.29,
          "taker_buy_quote": 11634.37946
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 1.19,
          "high": 1.19,
          "low": 1.166,
          "close": 1.169,
          "volume": 17476.02,
          "close_time": 1770163199999,
          "quote_volume": 20609.24083,
          "trades": 304,
          "taker_buy_base": 8393.38,
          "taker_buy_quote": 9900.45973
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 1.169,
          "high": 1.18,
          "low": 1.147,
          "close": 1.15,
          "volume": 23753.76,
          "close_time": 1770166799999,
          "quote_volume": 27623.89705,
          "trades": 424,
          "taker_buy_base": 11223.31,
          "taker_buy_quote": 13045.18852
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 1.152,
          "high": 1.186,
          "low": 1.152,
          "close": 1.17,
          "volume": 25629.32,
          "close_time": 1770170399999,
          "quote_volume": 29970.87399,
          "trades": 372,
          "taker_buy_base": 12354.33,
          "taker_buy_quote": 14430.89972
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 1.171,
          "high": 1.172,
          "low": 1.152,
          "close": 1.156,
          "volume": 18222.0,
          "close_time": 1770173999999,
          "quote_volume": 21169.42631,
          "trades": 314,
          "taker_buy_base": 9475.69,
          "taker_buy_quote": 11007.80601
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 1.151,
          "high": 1.171,
          "low": 1.143,
          "close": 1.158,
          "volume": 32054.39,
          "close_time": 1770177599999,
          "quote_volume": 37126.50942,
          "trades": 456,
          "taker_buy_base": 16684.15,
          "taker_buy_quote": 19308.10927
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 1.159,
          "high": 1.164,
          "low": 1.124,
          "close": 1.131,
          "volume": 28619.32,
          "close_time": 1770181199999,
          "quote_volume": 33018.08624,
          "trades": 433,
          "taker_buy_base": 15864.44,
          "taker_buy_quote": 18288.94193
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 1.13,
          "high": 1.155,
          "low": 1.123,
          "close": 1.145,
          "volume": 24665.51,
          "close_time": 1770184799999,
          "quote_volume": 28090.19388,
          "trades": 500,
          "taker_buy_base": 12833.8,
          "taker_buy_quote": 14576.72779
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 1.146,
          "high": 1.152,
          "low": 1.12,
          "close": 1.129,
          "volume": 32698.18,
          "close_time": 1770188399999,
          "quote_volume": 37211.92965,
          "trades": 396,
          "taker_buy_base": 17064.74,
          "taker_buy_quote": 19437.12725
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 1.127,
          "high": 1.135,
          "low": 1.097,
          "close": 1.103,
          "volume": 49381.86,
          "close_time": 1770191999999,
          "quote_volume": 55066.9478,
          "trades": 671,
          "taker_buy_base": 27255.94,
          "taker_buy_quote": 30373.58695
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 1.105,
          "high": 1.147,
          "low": 1.101,
          "close": 1.115,
          "volume": 43561.81,
          "close_time": 1770195599999,
          "quote_volume": 48774.48913,
          "trades": 775,
          "taker_buy_base": 22908.12,
          "taker_buy_quote": 25631.07932
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 1.117,
          "high": 1.125,
          "low": 1.102,
          "close": 1.109,
          "volume": 22313.16,
          "close_time": 1770199199999,
          "quote_volume": 24828.41141,
          "trades": 399,
          "taker_buy_base": 12758.19,
          "taker_buy_quote": 14191.41565
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 1.109,
          "high": 1.121,
          "low": 1.109,
          "close": 1.113,
          "volume": 21252.46,
          "close_time": 1770202799999,
          "quote_volume": 23690.56029,
          "trades": 303,
          "taker_buy_base": 9940.46,
          "taker_buy_quote": 11081.18858
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 1.112,
          "high": 1.112,
          "low": 1.084,
          "close": 1.099,
          "volume": 17929.16,
          "close_time": 1770206399999,
          "quote_volume": 19722.37983,
          "trades": 373,
          "taker_buy_base": 9272.55,
          "taker_buy_quote": 10178.59179
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 1.097,
          "high": 1.117,
          "low": 1.095,
          "close": 1.111,
          "volume": 17500.54,
          "close_time": 1770209999999,
          "quote_volume": 19406.62572,
          "trades": 191,
          "taker_buy_base": 11830.93,
          "taker_buy_quote": 13121.94691
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 1.111,
          "high": 1.111,
          "low": 1.09,
          "close": 1.09,
          "volume": 2712.41,
          "close_time": 1770213599999,
          "quote_volume": 2984.17831,
          "trades": 47,
          "taker_buy_base": 1651.78,
          "taker_buy_quote": 1818.11419
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 1.092,
          "high": 1.099,
          "low": 1.069,
          "close": 1.077,
          "volume": 7200.58,
          "close_time": 1770217199999,
          "quote_volume": 7807.87699,
          "trades": 113,
          "taker_buy_base": 3769.52,
          "taker_buy_quote": 4094.98043
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 1.076,
          "high": 1.082,
          "low": 1.065,
          "close": 1.073,
          "volume": 3456.4,
          "close_time": 1770220799999,
          "quote_volume": 3709.87492,
          "trades": 136,
          "taker_buy_base": 1239.47,
          "taker_buy_quote": 1332.75929
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 1.072,
          "high": 1.088,
          "low": 1.049,
          "close": 1.057,
          "volume": 12963.56,
          "close_time": 1770224399999,
          "quote_volume": 13781.38282,
          "trades": 419,
          "taker_buy_base": 3461.12,
          "taker_buy_quote": 3675.90913
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 1.054,
          "high": 1.066,
          "low": 1.044,
          "close": 1.05,
          "volume": 8351.83,
          "close_time": 1770227999999,
          "quote_volume": 8845.06961,
          "trades": 302,
          "taker_buy_base": 3381.46,
          "taker_buy_quote": 3567.3899
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 1.049,
          "high": 1.071,
          "low": 1.041,
          "close": 1.053,
          "volume": 12964.43,
          "close_time": 1770231599999,
          "quote_volume": 13725.70597,
          "trades": 538,
          "taker_buy_base": 6653.45,
          "taker_buy_quote": 7041.63112
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 1.054,
          "high": 1.096,
          "low": 1.054,
          "close": 1.096,
          "volume": 22711.31,
          "close_time": 1770235199999,
          "quote_volume": 24415.1331,
          "trades": 667,
          "taker_buy_base": 14664.66,
          "taker_buy_quote": 15752.36123
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 1.095,
          "high": 1.107,
          "low": 1.089,
          "close": 1.094,
          "volume": 19595.56,
          "close_time": 1770238799999,
          "quote_volume": 21496.25361,
          "trades": 474,
          "taker_buy_base": 12096.81,
          "taker_buy_quote": 13268.75686
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 1.093,
          "high": 1.131,
          "low": 1.093,
          "close": 1.115,
          "volume": 28549.22,
          "close_time": 1770242399999,
          "quote_volume": 31750.66405,
          "trades": 483,
          "taker_buy_base": 13474.26,
          "taker_buy_quote": 14987.14286
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 1.119,
          "high": 1.136,
          "low": 1.093,
          "close": 1.122,
          "volume": 18443.86,
          "close_time": 1770245999999,
          "quote_volume": 20484.97676,
          "trades": 252,
          "taker_buy_base": 7195.27,
          "taker_buy_quote": 7990.96655
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 1.122,
          "high": 1.193,
          "low": 1.119,
          "close": 1.176,
          "volume": 52683.74,
          "close_time": 1770249599999,
          "quote_volume": 60995.57642,
          "trades": 936,
          "taker_buy_base": 26759.51,
          "taker_buy_quote": 30981.3467
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.177,
          "high": 1.217,
          "low": 1.149,
          "close": 1.154,
          "volume": 56727.38,
          "close_time": 1770253199999,
          "quote_volume": 66492.72488,
          "trades": 1014,
          "taker_buy_base": 27849.92,
          "taker_buy_quote": 32646.52614
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 1.152,
          "high": 1.164,
          "low": 1.129,
          "close": 1.155,
          "volume": 24176.11,
          "close_time": 1770256799999,
          "quote_volume": 27719.46898,
          "trades": 488,
          "taker_buy_base": 12535.0,
          "taker_buy_quote": 14356.61867
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 1.156,
          "high": 1.158,
          "low": 1.122,
          "close": 1.124,
          "volume": 31076.82,
          "close_time": 1770260399999,
          "quote_volume": 35316.61205,
          "trades": 494,
          "taker_buy_base": 16511.41,
          "taker_buy_quote": 18779.51636
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 1.129,
          "high": 1.138,
          "low": 1.095,
          "close": 1.1,
          "volume": 28691.79,
          "close_time": 1770263999999,
          "quote_volume": 32110.6045,
          "trades": 435,
          "taker_buy_base": 12749.45,
          "taker_buy_quote": 14265.13227
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 1.102,
          "high": 1.11,
          "low": 1.092,
          "close": 1.101,
          "volume": 21154.36,
          "close_time": 1770267599999,
          "quote_volume": 23297.40307,
          "trades": 369,
          "taker_buy_base": 10703.99,
          "taker_buy_quote": 11783.748
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 1.106,
          "high": 1.115,
          "low": 1.095,
          "close": 1.103,
          "volume": 12397.67,
          "close_time": 1770271199999,
          "quote_volume": 13695.44024,
          "trades": 230,
          "taker_buy_base": 6139.24,
          "taker_buy_quote": 6771.11932
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 1.103,
          "high": 1.11,
          "low": 1.085,
          "close": 1.1,
          "volume": 17852.57,
          "close_time": 1770274799999,
          "quote_volume": 19594.25617,
          "trades": 297,
          "taker_buy_base": 9318.03,
          "taker_buy_quote": 10216.11056
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 1.101,
          "high": 1.104,
          "low": 1.093,
          "close": 1.095,
          "volume": 9288.8,
          "close_time": 1770278399999,
          "quote_volume": 10204.38198,
          "trades": 195,
          "taker_buy_base": 4641.24,
          "taker_buy_quote": 5095.71373
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 1.092,
          "high": 1.097,
          "low": 1.089,
          "close": 1.09,
          "volume": 9886.73,
          "close_time": 1770281999999,
          "quote_volume": 10799.47341,
          "trades": 192,
          "taker_buy_base": 4697.61,
          "taker_buy_quote": 5131.36272
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 1.091,
          "high": 1.099,
          "low": 1.087,
          "close": 1.097,
          "volume": 7577.66,
          "close_time": 1770285599999,
          "quote_volume": 8289.75443,
          "trades": 185,
          "taker_buy_base": 3878.53,
          "taker_buy_quote": 4241.20101
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 1.097,
          "high": 1.097,
          "low": 1.083,
          "close": 1.087,
          "volume": 11095.99,
          "close_time": 1770289199999,
          "quote_volume": 12097.00625,
          "trades": 215,
          "taker_buy_base": 5325.24,
          "taker_buy_quote": 5801.81644
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 1.087,
          "high": 1.091,
          "low": 1.07,
          "close": 1.078,
          "volume": 12126.17,
          "close_time": 1770292799999,
          "quote_volume": 13134.94779,
          "trades": 275,
          "taker_buy_base": 6326.36,
          "taker_buy_quote": 6856.6795
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 1.078,
          "high": 1.08,
          "low": 1.046,
          "close": 1.055,
          "volume": 10388.32,
          "close_time": 1770296399999,
          "quote_volume": 11071.08437,
          "trades": 243,
          "taker_buy_base": 4470.24,
          "taker_buy_quote": 4759.30599
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 1.057,
          "high": 1.062,
          "low": 1.049,
          "close": 1.053,
          "volume": 9202.34,
          "close_time": 1770299999999,
          "quote_volume": 9702.26612,
          "trades": 243,
          "taker_buy_base": 4906.52,
          "taker_buy_quote": 5175.67176
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 1.054,
          "high": 1.065,
          "low": 1.043,
          "close": 1.045,
          "volume": 15164.03,
          "close_time": 1770303599999,
          "quote_volume": 16007.38904,
          "trades": 385,
          "taker_buy_base": 7063.79,
          "taker_buy_quote": 7453.09916
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 1.045,
          "high": 1.047,
          "low": 0.975,
          "close": 0.992,
          "volume": 49399.62,
          "close_time": 1770307199999,
          "quote_volume": 49508.55402,
          "trades": 999,
          "taker_buy_base": 27110.97,
          "taker_buy_quote": 27214.55201
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.992,
          "high": 1.006,
          "low": 0.974,
          "close": 0.988,
          "volume": 24520.24,
          "close_time": 1770310799999,
          "quote_volume": 24240.45154,
          "trades": 391,
          "taker_buy_base": 12592.64,
          "taker_buy_quote": 12455.01448
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 0.99,
          "high": 0.993,
          "low": 0.962,
          "close": 0.976,
          "volume": 14682.14,
          "close_time": 1770314399999,
          "quote_volume": 14385.66822,
          "trades": 213,
          "taker_buy_base": 7982.47,
          "taker_buy_quote": 7818.87498
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 0.981,
          "high": 0.981,
          "low": 0.965,
          "close": 0.981,
          "volume": 7484.39,
          "close_time": 1770317999999,
          "quote_volume": 7302.46899,
          "trades": 146,
          "taker_buy_base": 4210.42,
          "taker_buy_quote": 4106.1786
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 0.981,
          "high": 0.986,
          "low": 0.965,
          "close": 0.965,
          "volume": 4386.01,
          "close_time": 1770321599999,
          "quote_volume": 4270.17652,
          "trades": 129,
          "taker_buy_base": 2610.91,
          "taker_buy_quote": 2541.15434
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.965,
          "high": 0.975,
          "low": 0.926,
          "close": 0.938,
          "volume": 13854.52,
          "close_time": 1770325199999,
          "quote_volume": 13125.76619,
          "trades": 283,
          "taker_buy_base": 8881.11,
          "taker_buy_quote": 8372.34945
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 0.938,
          "high": 0.947,
          "low": 0.917,
          "close": 0.918,
          "volume": 8744.72,
          "close_time": 1770328799999,
          "quote_volume": 8132.06109,
          "trades": 166,
          "taker_buy_base": 4073.99,
          "taker_buy_quote": 3791.52753
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 0.923,
          "high": 0.933,
          "low": 0.895,
          "close": 0.928,
          "volume": 11321.15,
          "close_time": 1770332399999,
          "quote_volume": 10260.79209,
          "trades": 131,
          "taker_buy_base": 8891.6,
          "taker_buy_quote": 8037.20026
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 0.923,
          "high": 0.946,
          "low": 0.906,
          "close": 0.906,
          "volume": 26577.42,
          "close_time": 1770335999999,
          "quote_volume": 24590.49798,
          "trades": 166,
          "taker_buy_base": 13403.93,
          "taker_buy_quote": 12359.53453
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.908,
          "high": 0.914,
          "low": 0.841,
          "close": 0.903,
          "volume": 15670.56,
          "close_time": 1770339599999,
          "quote_volume": 13896.31635,
          "trades": 273,
          "taker_buy_base": 5907.87,
          "taker_buy_quote": 5183.15664
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 0.897,
          "high": 0.905,
          "low": 0.883,
          "close": 0.893,
          "volume": 8726.17,
          "close_time": 1770343199999,
          "quote_volume": 7776.9377,
          "trades": 57,
          "taker_buy_base": 6659.29,
          "taker_buy_quote": 5936.97086
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 0.901,
          "high": 0.901,
          "low": 0.867,
          "close": 0.868,
          "volume": 10496.14,
          "close_time": 1770346799999,
          "quote_volume": 9227.83924,
          "trades": 76,
          "taker_buy_base": 5935.5,
          "taker_buy_quote": 5212.84719
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 0.87,
          "high": 0.883,
          "low": 0.855,
          "close": 0.865,
          "volume": 20239.87,
          "close_time": 1770350399999,
          "quote_volume": 17575.12283,
          "trades": 294,
          "taker_buy_base": 7512.86,
          "taker_buy_quote": 6519.39864
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.866,
          "high": 0.874,
          "low": 0.858,
          "close": 0.864,
          "volume": 13257.29,
          "close_time": 1770353999999,
          "quote_volume": 11492.48504,
          "trades": 239,
          "taker_buy_base": 7970.18,
          "taker_buy_quote": 6901.90873
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 0.864,
          "high": 0.902,
          "low": 0.863,
          "close": 0.898,
          "volume": 17711.49,
          "close_time": 1770357599999,
          "quote_volume": 15531.58947,
          "trades": 289,
          "taker_buy_base": 9855.95,
          "taker_buy_quote": 8636.05976
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 0.899,
          "high": 0.903,
          "low": 0.871,
          "close": 0.877,
          "volume": 17026.57,
          "close_time": 1770361199999,
          "quote_volume": 15150.91145,
          "trades": 328,
          "taker_buy_base": 8847.04,
          "taker_buy_quote": 7879.68207
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 0.877,
          "high": 0.892,
          "low": 0.869,
          "close": 0.881,
          "volume": 12639.18,
          "close_time": 1770364799999,
          "quote_volume": 11117.79541,
          "trades": 208,
          "taker_buy_base": 6997.07,
          "taker_buy_quote": 6144.86607
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.88,
          "high": 0.894,
          "low": 0.876,
          "close": 0.879,
          "volume": 21844.71,
          "close_time": 1770368399999,
          "quote_volume": 19365.82299,
          "trades": 203,
          "taker_buy_base": 9193.59,
          "taker_buy_quote": 8142.89506
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 0.878,
          "high": 0.903,
          "low": 0.869,
          "close": 0.9,
          "volume": 19103.07,
          "close_time": 1770371999999,
          "quote_volume": 16798.8939,
          "trades": 238,
          "taker_buy_base": 10844.15,
          "taker_buy_quote": 9487.90394
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 0.899,
          "high": 0.902,
          "low": 0.877,
          "close": 0.89,
          "volume": 19608.32,
          "close_time": 1770375599999,
          "quote_volume": 17524.97129,
          "trades": 313,
          "taker_buy_base": 10263.98,
          "taker_buy_quote": 9179.40069
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 0.889,
          "high": 0.926,
          "low": 0.884,
          "close": 0.92,
          "volume": 37096.34,
          "close_time": 1770379199999,
          "quote_volume": 33787.45645,
          "trades": 352,
          "taker_buy_base": 18764.59,
          "taker_buy_quote": 17017.18903
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.919,
          "high": 0.925,
          "low": 0.913,
          "close": 0.925,
          "volume": 20176.17,
          "close_time": 1770382799999,
          "quote_volume": 18544.67883,
          "trades": 234,
          "taker_buy_base": 7104.55,
          "taker_buy_quote": 6525.8067
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 0.923,
          "high": 0.934,
          "low": 0.916,
          "close": 0.923,
          "volume": 10172.87,
          "close_time": 1770386399999,
          "quote_volume": 9407.16048,
          "trades": 196,
          "taker_buy_base": 6887.31,
          "taker_buy_quote": 6367.49806
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 0.92,
          "high": 0.959,
          "low": 0.915,
          "close": 0.951,
          "volume": 16647.2,
          "close_time": 1770389999999,
          "quote_volume": 15632.58356,
          "trades": 321,
          "taker_buy_base": 9262.23,
          "taker_buy_quote": 8653.86947
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 0.949,
          "high": 0.955,
          "low": 0.939,
          "close": 0.952,
          "volume": 11798.4,
          "close_time": 1770393599999,
          "quote_volume": 11160.01764,
          "trades": 221,
          "taker_buy_base": 4401.51,
          "taker_buy_quote": 4163.53255
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.952,
          "high": 0.995,
          "low": 0.948,
          "close": 0.989,
          "volume": 29265.95,
          "close_time": 1770397199999,
          "quote_volume": 28394.25213,
          "trades": 384,
          "taker_buy_base": 14074.15,
          "taker_buy_quote": 13663.71046
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 0.988,
          "high": 1.014,
          "low": 0.974,
          "close": 1.002,
          "volume": 17035.71,
          "close_time": 1770400799999,
          "quote_volume": 16859.20814,
          "trades": 297,
          "taker_buy_base": 8942.78,
          "taker_buy_quote": 8874.03057
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 1.0,
          "high": 1.001,
          "low": 0.972,
          "close": 0.974,
          "volume": 19028.93,
          "close_time": 1770404399999,
          "quote_volume": 18656.61784,
          "trades": 189,
          "taker_buy_base": 13913.96,
          "taker_buy_quote": 13639.67093
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 0.973,
          "high": 0.991,
          "low": 0.962,
          "close": 0.986,
          "volume": 12793.86,
          "close_time": 1770407999999,
          "quote_volume": 12472.39806,
          "trades": 231,
          "taker_buy_base": 6654.32,
          "taker_buy_quote": 6470.13008
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.985,
          "high": 0.986,
          "low": 0.968,
          "close": 0.973,
          "volume": 21701.38,
          "close_time": 1770411599999,
          "quote_volume": 21108.65613,
          "trades": 174,
          "taker_buy_base": 16191.78,
          "taker_buy_quote": 15727.31079
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 0.972,
          "high": 0.972,
          "low": 0.954,
          "close": 0.958,
          "volume": 13046.49,
          "close_time": 1770415199999,
          "quote_volume": 12560.49753,
          "trades": 208,
          "taker_buy_base": 7330.35,
          "taker_buy_quote": 7049.9194
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 0.959,
          "high": 0.961,
          "low": 0.949,
          "close": 0.957,
          "volume": 9209.17,
          "close_time": 1770418799999,
          "quote_volume": 8805.46482,
          "trades": 125,
          "taker_buy_base": 4734.88,
          "taker_buy_quote": 4528.46768
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 0.956,
          "high": 0.963,
          "low": 0.944,
          "close": 0.952,
          "volume": 6417.6,
          "close_time": 1770422399999,
          "quote_volume": 6112.73596,
          "trades": 143,
          "taker_buy_base": 3220.13,
          "taker_buy_quote": 3066.90428
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.947,
          "high": 0.947,
          "low": 0.923,
          "close": 0.936,
          "volume": 23301.96,
          "close_time": 1770425999999,
          "quote_volume": 21780.37308,
          "trades": 253,
          "taker_buy_base": 10099.75,
          "taker_buy_quote": 9427.05602
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 0.936,
          "high": 0.939,
          "low": 0.921,
          "close": 0.931,
          "volume": 17413.28,
          "close_time": 1770429599999,
          "quote_volume": 16181.97908,
          "trades": 113,
          "taker_buy_base": 9961.08,
          "taker_buy_quote": 9227.99676
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 0.93,
          "high": 0.943,
          "low": 0.928,
          "close": 0.939,
          "volume": 7630.96,
          "close_time": 1770433199999,
          "quote_volume": 7138.90812,
          "trades": 104,
          "taker_buy_base": 1906.07,
          "taker_buy_quote": 1780.28125
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 0.937,
          "high": 0.948,
          "low": 0.932,
          "close": 0.94,
          "volume": 12693.26,
          "close_time": 1770436799999,
          "quote_volume": 11936.33056,
          "trades": 116,
          "taker_buy_base": 4085.54,
          "taker_buy_quote": 3836.11151
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.94,
          "high": 0.965,
          "low": 0.938,
          "close": 0.946,
          "volume": 40405.47,
          "close_time": 1770440399999,
          "quote_volume": 38503.7046,
          "trades": 265,
          "taker_buy_base": 14992.9,
          "taker_buy_quote": 14258.39688
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 0.947,
          "high": 0.96,
          "low": 0.944,
          "close": 0.945,
          "volume": 5739.35,
          "close_time": 1770443999999,
          "quote_volume": 5459.69799,
          "trades": 84,
          "taker_buy_base": 3615.87,
          "taker_buy_quote": 3435.52152
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 0.946,
          "high": 0.953,
          "low": 0.93,
          "close": 0.93,
          "volume": 5427.32,
          "close_time": 1770447599999,
          "quote_volume": 5134.38527,
          "trades": 146,
          "taker_buy_base": 3025.2,
          "taker_buy_quote": 2861.26446
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 0.927,
          "high": 0.929,
          "low": 0.902,
          "close": 0.903,
          "volume": 21980.32,
          "close_time": 1770451199999,
          "quote_volume": 19934.33656,
          "trades": 193,
          "taker_buy_base": 17456.01,
          "taker_buy_quote": 15799.83821
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.904,
          "high": 0.909,
          "low": 0.892,
          "close": 0.901,
          "volume": 9373.41,
          "close_time": 1770454799999,
          "quote_volume": 8443.34593,
          "trades": 189,
          "taker_buy_base": 3237.15,
          "taker_buy_quote": 2911.54214
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 0.9,
          "high": 0.905,
          "low": 0.886,
          "close": 0.887,
          "volume": 8490.8,
          "close_time": 1770458399999,
          "quote_volume": 7624.44143,
          "trades": 97,
          "taker_buy_base": 3007.85,
          "taker_buy_quote": 2702.3359
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 0.89,
          "high": 0.899,
          "low": 0.878,
          "close": 0.887,
          "volume": 11177.91,
          "close_time": 1770461999999,
          "quote_volume": 9971.95427,
          "trades": 93,
          "taker_buy_base": 3571.1,
          "taker_buy_quote": 3174.19218
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 0.888,
          "high": 0.891,
          "low": 0.865,
          "close": 0.873,
          "volume": 11557.11,
          "close_time": 1770465599999,
          "quote_volume": 10155.69012,
          "trades": 128,
          "taker_buy_base": 10008.58,
          "taker_buy_quote": 8795.13915
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.874,
          "high": 0.894,
          "low": 0.874,
          "close": 0.89,
          "volume": 8527.21,
          "close_time": 1770469199999,
          "quote_volume": 7572.54215,
          "trades": 263,
          "taker_buy_base": 4878.94,
          "taker_buy_quote": 4333.44485
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 0.89,
          "high": 0.895,
          "low": 0.872,
          "close": 0.88,
          "volume": 11535.22,
          "close_time": 1770472799999,
          "quote_volume": 10166.54161,
          "trades": 165,
          "taker_buy_base": 4340.62,
          "taker_buy_quote": 3811.90668
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 0.879,
          "high": 0.879,
          "low": 0.863,
          "close": 0.871,
          "volume": 6693.35,
          "close_time": 1770476399999,
          "quote_volume": 5840.46764,
          "trades": 143,
          "taker_buy_base": 4664.4,
          "taker_buy_quote": 4064.83784
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 0.871,
          "high": 0.896,
          "low": 0.868,
          "close": 0.878,
          "volume": 18393.13,
          "close_time": 1770479999999,
          "quote_volume": 16215.34273,
          "trades": 363,
          "taker_buy_base": 11133.28,
          "taker_buy_quote": 9807.89083
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.88,
          "high": 0.892,
          "low": 0.876,
          "close": 0.878,
          "volume": 14830.95,
          "close_time": 1770483599999,
          "quote_volume": 13107.04379,
          "trades": 311,
          "taker_buy_base": 8882.27,
          "taker_buy_quote": 7861.80155
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 0.88,
          "high": 0.885,
          "low": 0.874,
          "close": 0.881,
          "volume": 9810.38,
          "close_time": 1770487199999,
          "quote_volume": 8620.56449,
          "trades": 164,
          "taker_buy_base": 4561.48,
          "taker_buy_quote": 4009.56618
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 0.881,
          "high": 0.923,
          "low": 0.88,
          "close": 0.911,
          "volume": 23790.94,
          "close_time": 1770490799999,
          "quote_volume": 21612.61097,
          "trades": 267,
          "taker_buy_base": 7826.54,
          "taker_buy_quote": 7074.91401
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 0.911,
          "high": 0.916,
          "low": 0.899,
          "close": 0.9,
          "volume": 15288.97,
          "close_time": 1770494399999,
          "quote_volume": 13873.0198,
          "trades": 242,
          "taker_buy_base": 8481.62,
          "taker_buy_quote": 7702.32815
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.899,
          "high": 0.902,
          "low": 0.894,
          "close": 0.896,
          "volume": 7477.47,
          "close_time": 1770497999999,
          "quote_volume": 6709.38392,
          "trades": 122,
          "taker_buy_base": 5253.02,
          "taker_buy_quote": 4712.83501
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 0.894,
          "high": 0.901,
          "low": 0.892,
          "close": 0.898,
          "volume": 8274.8,
          "close_time": 1770501599999,
          "quote_volume": 7426.5302,
          "trades": 100,
          "taker_buy_base": 4751.06,
          "taker_buy_quote": 4264.91858
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 0.899,
          "high": 0.905,
          "low": 0.896,
          "close": 0.897,
          "volume": 18802.0,
          "close_time": 1770505199999,
          "quote_volume": 16983.17228,
          "trades": 131,
          "taker_buy_base": 5004.09,
          "taker_buy_quote": 4503.65823
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 0.897,
          "high": 0.904,
          "low": 0.892,
          "close": 0.904,
          "volume": 3631.24,
          "close_time": 1770508799999,
          "quote_volume": 3256.24868,
          "trades": 65,
          "taker_buy_base": 2049.66,
          "taker_buy_quote": 1840.55
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.903,
          "high": 0.919,
          "low": 0.898,
          "close": 0.905,
          "volume": 14125.29,
          "close_time": 1770512399999,
          "quote_volume": 12825.41267,
          "trades": 236,
          "taker_buy_base": 7581.14,
          "taker_buy_quote": 6879.96269
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 0.907,
          "high": 0.911,
          "low": 0.88,
          "close": 0.888,
          "volume": 14052.26,
          "close_time": 1770515999999,
          "quote_volume": 12532.92049,
          "trades": 192,
          "taker_buy_base": 8354.84,
          "taker_buy_quote": 7435.27514
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 0.888,
          "high": 0.9,
          "low": 0.883,
          "close": 0.886,
          "volume": 7993.88,
          "close_time": 1770519599999,
          "quote_volume": 7129.48056,
          "trades": 153,
          "taker_buy_base": 4097.56,
          "taker_buy_quote": 3653.96907
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 0.889,
          "high": 0.896,
          "low": 0.885,
          "close": 0.891,
          "volume": 13895.85,
          "close_time": 1770523199999,
          "quote_volume": 12375.831,
          "trades": 114,
          "taker_buy_base": 5886.15,
          "taker_buy_quote": 5236.50885
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.891,
          "high": 0.909,
          "low": 0.886,
          "close": 0.905,
          "volume": 9031.67,
          "close_time": 1770526799999,
          "quote_volume": 8074.57529,
          "trades": 149,
          "taker_buy_base": 5354.27,
          "taker_buy_quote": 4782.59573
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 0.904,
          "high": 0.907,
          "low": 0.891,
          "close": 0.902,
          "volume": 7584.96,
          "close_time": 1770530399999,
          "quote_volume": 6831.43506,
          "trades": 167,
          "taker_buy_base": 4045.93,
          "taker_buy_quote": 3636.48463
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 0.902,
          "high": 0.903,
          "low": 0.894,
          "close": 0.895,
          "volume": 3647.95,
          "close_time": 1770533999999,
          "quote_volume": 3272.25837,
          "trades": 81,
          "taker_buy_base": 3375.79,
          "taker_buy_quote": 3027.77861
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 0.892,
          "high": 0.894,
          "low": 0.879,
          "close": 0.885,
          "volume": 21932.95,
          "close_time": 1770537599999,
          "quote_volume": 19349.89533,
          "trades": 113,
          "taker_buy_base": 17701.76,
          "taker_buy_quote": 15609.44615
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.884,
          "high": 0.897,
          "low": 0.877,
          "close": 0.891,
          "volume": 15867.75,
          "close_time": 1770541199999,
          "quote_volume": 14071.15011,
          "trades": 217,
          "taker_buy_base": 10721.41,
          "taker_buy_quote": 9510.27999
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 0.888,
          "high": 0.888,
          "low": 0.865,
          "close": 0.874,
          "volume": 5121.42,
          "close_time": 1770544799999,
          "quote_volume": 4475.28199,
          "trades": 154,
          "taker_buy_base": 3235.29,
          "taker_buy_quote": 2827.47179
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 0.875,
          "high": 0.877,
          "low": 0.865,
          "close": 0.87,
          "volume": 10309.26,
          "close_time": 1770548399999,
          "quote_volume": 8965.69235,
          "trades": 134,
          "taker_buy_base": 5071.97,
          "taker_buy_quote": 4416.13579
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 0.868,
          "high": 0.882,
          "low": 0.867,
          "close": 0.882,
          "volume": 9587.96,
          "close_time": 1770551999999,
          "quote_volume": 8375.2982,
          "trades": 130,
          "taker_buy_base": 4853.56,
          "taker_buy_quote": 4239.52907
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.881,
          "high": 0.905,
          "low": 0.876,
          "close": 0.889,
          "volume": 31493.59,
          "close_time": 1770555599999,
          "quote_volume": 27933.44587,
          "trades": 239,
          "taker_buy_base": 18483.2,
          "taker_buy_quote": 16387.10468
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 0.887,
          "high": 0.888,
          "low": 0.876,
          "close": 0.879,
          "volume": 6899.52,
          "close_time": 1770559199999,
          "quote_volume": 6095.65603,
          "trades": 90,
          "taker_buy_base": 2610.59,
          "taker_buy_quote": 2307.06475
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 0.879,
          "high": 0.886,
          "low": 0.879,
          "close": 0.881,
          "volume": 7473.21,
          "close_time": 1770562799999,
          "quote_volume": 6591.71497,
          "trades": 96,
          "taker_buy_base": 2635.76,
          "taker_buy_quote": 2328.01218
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 0.882,
          "high": 0.932,
          "low": 0.882,
          "close": 0.884,
          "volume": 60533.82,
          "close_time": 1770566399999,
          "quote_volume": 54510.48228,
          "trades": 713,
          "taker_buy_base": 29969.06,
          "taker_buy_quote": 27000.18419
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.887,
          "high": 0.89,
          "low": 0.862,
          "close": 0.864,
          "volume": 14144.83,
          "close_time": 1770569999999,
          "quote_volume": 12451.01219,
          "trades": 221,
          "taker_buy_base": 7284.39,
          "taker_buy_quote": 6427.01916
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 0.865,
          "high": 0.875,
          "low": 0.861,
          "close": 0.864,
          "volume": 19484.39,
          "close_time": 1770573599999,
          "quote_volume": 16946.09328,
          "trades": 231,
          "taker_buy_base": 8350.95,
          "taker_buy_quote": 7262.14071
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 0.865,
          "high": 0.883,
          "low": 0.864,
          "close": 0.874,
          "volume": 16701.85,
          "close_time": 1770577199999,
          "quote_volume": 14604.89942,
          "trades": 148,
          "taker_buy_base": 11428.8,
          "taker_buy_quote": 9997.56521
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 0.874,
          "high": 0.881,
          "low": 0.873,
          "close": 0.876,
          "volume": 11294.49,
          "close_time": 1770580799999,
          "quote_volume": 9904.90008,
          "trades": 120,
          "taker_buy_base": 4882.3,
          "taker_buy_quote": 4284.03923
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.875,
          "high": 0.875,
          "low": 0.864,
          "close": 0.864,
          "volume": 8818.78,
          "close_time": 1770584399999,
          "quote_volume": 7660.69855,
          "trades": 102,
          "taker_buy_base": 5180.77,
          "taker_buy_quote": 4501.8852
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 0.865,
          "high": 0.876,
          "low": 0.861,
          "close": 0.866,
          "volume": 7559.99,
          "close_time": 1770587999999,
          "quote_volume": 6568.55055,
          "trades": 125,
          "taker_buy_base": 3861.94,
          "taker_buy_quote": 3355.27373
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 0.867,
          "high": 0.871,
          "low": 0.864,
          "close": 0.868,
          "volume": 5401.81,
          "close_time": 1770591599999,
          "quote_volume": 4683.9835,
          "trades": 98,
          "taker_buy_base": 2574.33,
          "taker_buy_quote": 2228.53743
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 0.869,
          "high": 0.88,
          "low": 0.859,
          "close": 0.859,
          "volume": 27643.5,
          "close_time": 1770595199999,
          "quote_volume": 23966.99967,
          "trades": 287,
          "taker_buy_base": 6392.23,
          "taker_buy_quote": 5538.65297
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.859,
          "high": 0.888,
          "low": 0.846,
          "close": 0.866,
          "volume": 39528.31,
          "close_time": 1770598799999,
          "quote_volume": 34201.23973,
          "trades": 412,
          "taker_buy_base": 25595.46,
          "taker_buy_quote": 22103.73241
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 0.867,
          "high": 0.878,
          "low": 0.857,
          "close": 0.858,
          "volume": 29529.27,
          "close_time": 1770602399999,
          "quote_volume": 25673.61856,
          "trades": 266,
          "taker_buy_base": 14487.55,
          "taker_buy_quote": 12607.2411
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 0.856,
          "high": 0.861,
          "low": 0.848,
          "close": 0.85,
          "volume": 32988.63,
          "close_time": 1770605999999,
          "quote_volume": 28188.78153,
          "trades": 237,
          "taker_buy_base": 18381.2,
          "taker_buy_quote": 15710.88503
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 0.852,
          "high": 0.864,
          "low": 0.848,
          "close": 0.864,
          "volume": 18437.68,
          "close_time": 1770609599999,
          "quote_volume": 15714.33416,
          "trades": 196,
          "taker_buy_base": 12803.82,
          "taker_buy_quote": 10924.69915
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.863,
          "high": 0.867,
          "low": 0.845,
          "close": 0.848,
          "volume": 30492.4,
          "close_time": 1770613199999,
          "quote_volume": 26076.9887,
          "trades": 224,
          "taker_buy_base": 14095.43,
          "taker_buy_quote": 12051.05166
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 0.851,
          "high": 0.863,
          "low": 0.849,
          "close": 0.855,
          "volume": 22473.96,
          "close_time": 1770616799999,
          "quote_volume": 19245.35292,
          "trades": 170,
          "taker_buy_base": 13896.4,
          "taker_buy_quote": 11895.90006
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 0.853,
          "high": 0.866,
          "low": 0.843,
          "close": 0.856,
          "volume": 50870.9,
          "close_time": 1770620399999,
          "quote_volume": 43413.80865,
          "trades": 328,
          "taker_buy_base": 25412.15,
          "taker_buy_quote": 21689.79584
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 0.854,
          "high": 0.858,
          "low": 0.844,
          "close": 0.846,
          "volume": 21492.65,
          "close_time": 1770623999999,
          "quote_volume": 18288.50755,
          "trades": 201,
          "taker_buy_base": 12063.69,
          "taker_buy_quote": 10256.30143
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.846,
          "high": 0.848,
          "low": 0.802,
          "close": 0.82,
          "volume": 57526.58,
          "close_time": 1770627599999,
          "quote_volume": 47173.68178,
          "trades": 604,
          "taker_buy_base": 23357.28,
          "taker_buy_quote": 19269.04687
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 0.821,
          "high": 0.823,
          "low": 0.807,
          "close": 0.814,
          "volume": 14340.83,
          "close_time": 1770631199999,
          "quote_volume": 11686.00042,
          "trades": 202,
          "taker_buy_base": 4330.01,
          "taker_buy_quote": 3527.87623
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 0.814,
          "high": 0.817,
          "low": 0.806,
          "close": 0.813,
          "volume": 9976.54,
          "close_time": 1770634799999,
          "quote_volume": 8109.99255,
          "trades": 328,
          "taker_buy_base": 6236.21,
          "taker_buy_quote": 5069.35534
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 0.813,
          "high": 0.818,
          "low": 0.807,
          "close": 0.813,
          "volume": 15351.24,
          "close_time": 1770638399999,
          "quote_volume": 12484.69551,
          "trades": 197,
          "taker_buy_base": 9271.98,
          "taker_buy_quote": 7541.91593
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.813,
          "high": 0.834,
          "low": 0.813,
          "close": 0.83,
          "volume": 27091.77,
          "close_time": 1770641999999,
          "quote_volume": 22385.56854,
          "trades": 238,
          "taker_buy_base": 17325.8,
          "taker_buy_quote": 14312.13284
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 0.828,
          "high": 0.833,
          "low": 0.823,
          "close": 0.827,
          "volume": 19692.69,
          "close_time": 1770645599999,
          "quote_volume": 16334.81495,
          "trades": 99,
          "taker_buy_base": 4763.56,
          "taker_buy_quote": 3948.17372
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 0.827,
          "high": 0.838,
          "low": 0.82,
          "close": 0.836,
          "volume": 7596.97,
          "close_time": 1770649199999,
          "quote_volume": 6311.58648,
          "trades": 109,
          "taker_buy_base": 4347.29,
          "taker_buy_quote": 3607.49482
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 0.837,
          "high": 0.853,
          "low": 0.83,
          "close": 0.833,
          "volume": 44731.55,
          "close_time": 1770652799999,
          "quote_volume": 37341.28433,
          "trades": 183,
          "taker_buy_base": 37826.67,
          "taker_buy_quote": 31558.03839
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.832,
          "high": 0.837,
          "low": 0.821,
          "close": 0.829,
          "volume": 9316.23,
          "close_time": 1770656399999,
          "quote_volume": 7708.764,
          "trades": 134,
          "taker_buy_base": 1977.31,
          "taker_buy_quote": 1635.02909
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 0.829,
          "high": 0.852,
          "low": 0.828,
          "close": 0.848,
          "volume": 10806.37,
          "close_time": 1770659999999,
          "quote_volume": 9066.55965,
          "trades": 115,
          "taker_buy_base": 3373.45,
          "taker_buy_quote": 2832.4439
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 0.847,
          "high": 0.849,
          "low": 0.839,
          "close": 0.843,
          "volume": 4616.7,
          "close_time": 1770663599999,
          "quote_volume": 3901.13656,
          "trades": 56,
          "taker_buy_base": 1484.54,
          "taker_buy_quote": 1254.32924
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 0.84,
          "high": 0.849,
          "low": 0.836,
          "close": 0.849,
          "volume": 6201.34,
          "close_time": 1770667199999,
          "quote_volume": 5216.57694,
          "trades": 91,
          "taker_buy_base": 2403.68,
          "taker_buy_quote": 2022.32481
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.846,
          "high": 0.85,
          "low": 0.841,
          "close": 0.846,
          "volume": 6549.11,
          "close_time": 1770670799999,
          "quote_volume": 5535.91023,
          "trades": 74,
          "taker_buy_base": 3602.44,
          "taker_buy_quote": 3046.6035
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 0.846,
          "high": 0.846,
          "low": 0.834,
          "close": 0.845,
          "volume": 5579.05,
          "close_time": 1770674399999,
          "quote_volume": 4697.63254,
          "trades": 56,
          "taker_buy_base": 2961.8,
          "taker_buy_quote": 2489.79561
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 0.843,
          "high": 0.845,
          "low": 0.842,
          "close": 0.843,
          "volume": 1292.34,
          "close_time": 1770677999999,
          "quote_volume": 1089.9412,
          "trades": 17,
          "taker_buy_base": 748.97,
          "taker_buy_quote": 631.39237
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 0.841,
          "high": 0.842,
          "low": 0.834,
          "close": 0.836,
          "volume": 1974.56,
          "close_time": 1770681599999,
          "quote_volume": 1654.42175,
          "trades": 23,
          "taker_buy_base": 1235.78,
          "taker_buy_quote": 1034.58734
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.837,
          "high": 0.839,
          "low": 0.833,
          "close": 0.838,
          "volume": 4086.31,
          "close_time": 1770685199999,
          "quote_volume": 3414.52615,
          "trades": 146,
          "taker_buy_base": 1776.97,
          "taker_buy_quote": 1485.0872
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 0.838,
          "high": 0.843,
          "low": 0.835,
          "close": 0.84,
          "volume": 3452.26,
          "close_time": 1770688799999,
          "quote_volume": 2896.12034,
          "trades": 56,
          "taker_buy_base": 1697.2,
          "taker_buy_quote": 1424.60675
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 0.838,
          "high": 0.839,
          "low": 0.833,
          "close": 0.833,
          "volume": 2891.13,
          "close_time": 1770692399999,
          "quote_volume": 2415.83586,
          "trades": 89,
          "taker_buy_base": 1464.51,
          "taker_buy_quote": 1224.37693
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 0.834,
          "high": 0.834,
          "low": 0.826,
          "close": 0.829,
          "volume": 7245.58,
          "close_time": 1770695999999,
          "quote_volume": 6006.91256,
          "trades": 80,
          "taker_buy_base": 4994.42,
          "taker_buy_quote": 4140.86868
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.829,
          "high": 0.854,
          "low": 0.829,
          "close": 0.846,
          "volume": 8656.09,
          "close_time": 1770699599999,
          "quote_volume": 7313.75404,
          "trades": 124,
          "taker_buy_base": 5366.54,
          "taker_buy_quote": 4536.98235
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 0.846,
          "high": 0.848,
          "low": 0.838,
          "close": 0.846,
          "volume": 12487.7,
          "close_time": 1770703199999,
          "quote_volume": 10543.95359,
          "trades": 118,
          "taker_buy_base": 4217.26,
          "taker_buy_quote": 3563.67394
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 0.842,
          "high": 0.849,
          "low": 0.837,
          "close": 0.84,
          "volume": 7794.39,
          "close_time": 1770706799999,
          "quote_volume": 6583.34777,
          "trades": 104,
          "taker_buy_base": 4440.75,
          "taker_buy_quote": 3749.3263
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 0.841,
          "high": 0.857,
          "low": 0.836,
          "close": 0.846,
          "volume": 12968.29,
          "close_time": 1770710399999,
          "quote_volume": 10969.30631,
          "trades": 148,
          "taker_buy_base": 8987.6,
          "taker_buy_quote": 7613.04294
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.843,
          "high": 0.844,
          "low": 0.831,
          "close": 0.841,
          "volume": 21157.69,
          "close_time": 1770713999999,
          "quote_volume": 17622.5669,
          "trades": 122,
          "taker_buy_base": 16641.29,
          "taker_buy_quote": 13851.92389
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 0.843,
          "high": 0.86,
          "low": 0.841,
          "close": 0.845,
          "volume": 19704.25,
          "close_time": 1770717599999,
          "quote_volume": 16745.82869,
          "trades": 229,
          "taker_buy_base": 12187.6,
          "taker_buy_quote": 10378.50152
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 0.847,
          "high": 0.848,
          "low": 0.843,
          "close": 0.846,
          "volume": 2512.06,
          "close_time": 1770721199999,
          "quote_volume": 2121.25372,
          "trades": 39,
          "taker_buy_base": 1116.47,
          "taker_buy_quote": 942.77228
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 0.844,
          "high": 0.855,
          "low": 0.841,
          "close": 0.851,
          "volume": 19713.58,
          "close_time": 1770724799999,
          "quote_volume": 16735.67477,
          "trades": 140,
          "taker_buy_base": 11140.61,
          "taker_buy_quote": 9450.43766
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.851,
          "high": 0.855,
          "low": 0.839,
          "close": 0.842,
          "volume": 18892.84,
          "close_time": 1770728399999,
          "quote_volume": 16106.12438,
          "trades": 72,
          "taker_buy_base": 5293.76,
          "taker_buy_quote": 4492.02634
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 0.839,
          "high": 0.843,
          "low": 0.837,
          "close": 0.84,
          "volume": 5054.38,
          "close_time": 1770731999999,
          "quote_volume": 4242.25363,
          "trades": 38,
          "taker_buy_base": 3528.62,
          "taker_buy_quote": 2962.1597
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 0.84,
          "high": 0.847,
          "low": 0.816,
          "close": 0.836,
          "volume": 8143.09,
          "close_time": 1770735599999,
          "quote_volume": 6759.42565,
          "trades": 87,
          "taker_buy_base": 3793.38,
          "taker_buy_quote": 3149.35171
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 0.832,
          "high": 0.839,
          "low": 0.829,
          "close": 0.832,
          "volume": 22530.43,
          "close_time": 1770739199999,
          "quote_volume": 18781.2497,
          "trades": 89,
          "taker_buy_base": 18248.64,
          "taker_buy_quote": 15212.10874
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.833,
          "high": 0.844,
          "low": 0.827,
          "close": 0.842,
          "volume": 8620.79,
          "close_time": 1770742799999,
          "quote_volume": 7176.94885,
          "trades": 91,
          "taker_buy_base": 3680.51,
          "taker_buy_quote": 3067.15881
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 0.844,
          "high": 0.847,
          "low": 0.829,
          "close": 0.841,
          "volume": 20495.19,
          "close_time": 1770746399999,
          "quote_volume": 17187.87748,
          "trades": 153,
          "taker_buy_base": 8439.11,
          "taker_buy_quote": 7079.54342
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 0.842,
          "high": 0.857,
          "low": 0.842,
          "close": 0.849,
          "volume": 29508.4,
          "close_time": 1770749999999,
          "quote_volume": 25043.21018,
          "trades": 116,
          "taker_buy_base": 11274.65,
          "taker_buy_quote": 9568.09111
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 0.85,
          "high": 0.854,
          "low": 0.844,
          "close": 0.847,
          "volume": 5484.88,
          "close_time": 1770753599999,
          "quote_volume": 4649.16882,
          "trades": 49,
          "taker_buy_base": 3792.26,
          "taker_buy_quote": 3215.50665
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.844,
          "high": 0.844,
          "low": 0.84,
          "close": 0.842,
          "volume": 4921.78,
          "close_time": 1770757199999,
          "quote_volume": 4141.66784,
          "trades": 52,
          "taker_buy_base": 2747.02,
          "taker_buy_quote": 2309.91397
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 0.841,
          "high": 0.85,
          "low": 0.839,
          "close": 0.847,
          "volume": 3436.33,
          "close_time": 1770760799999,
          "quote_volume": 2902.34049,
          "trades": 39,
          "taker_buy_base": 1906.56,
          "taker_buy_quote": 1612.75823
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 0.844,
          "high": 0.852,
          "low": 0.844,
          "close": 0.849,
          "volume": 4875.52,
          "close_time": 1770764399999,
          "quote_volume": 4147.0435,
          "trades": 32,
          "taker_buy_base": 1582.55,
          "taker_buy_quote": 1346.10412
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 0.847,
          "high": 0.851,
          "low": 0.845,
          "close": 0.847,
          "volume": 2582.64,
          "close_time": 1770767999999,
          "quote_volume": 2189.49933,
          "trades": 37,
          "taker_buy_base": 2574.77,
          "taker_buy_quote": 2182.80983
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.849,
          "high": 0.849,
          "low": 0.813,
          "close": 0.818,
          "volume": 17109.85,
          "close_time": 1770771599999,
          "quote_volume": 14134.30264,
          "trades": 152,
          "taker_buy_base": 8668.01,
          "taker_buy_quote": 7176.09667
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 0.82,
          "high": 0.825,
          "low": 0.807,
          "close": 0.822,
          "volume": 16626.68,
          "close_time": 1770775199999,
          "quote_volume": 13597.0108,
          "trades": 114,
          "taker_buy_base": 7212.0,
          "taker_buy_quote": 5898.12541
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 0.822,
          "high": 0.844,
          "low": 0.817,
          "close": 0.842,
          "volume": 15104.25,
          "close_time": 1770778799999,
          "quote_volume": 12506.18037,
          "trades": 108,
          "taker_buy_base": 10823.23,
          "taker_buy_quote": 8967.1898
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 0.839,
          "high": 0.845,
          "low": 0.829,
          "close": 0.833,
          "volume": 14696.32,
          "close_time": 1770782399999,
          "quote_volume": 12306.90965,
          "trades": 105,
          "taker_buy_base": 7753.84,
          "taker_buy_quote": 6487.45875
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.835,
          "high": 0.835,
          "low": 0.826,
          "close": 0.826,
          "volume": 6323.2,
          "close_time": 1770785999999,
          "quote_volume": 5251.79607,
          "trades": 45,
          "taker_buy_base": 3605.86,
          "taker_buy_quote": 2995.431
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 0.828,
          "high": 0.833,
          "low": 0.806,
          "close": 0.811,
          "volume": 25075.6,
          "close_time": 1770789599999,
          "quote_volume": 20412.33514,
          "trades": 196,
          "taker_buy_base": 6930.2,
          "taker_buy_quote": 5646.33694
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 0.811,
          "high": 0.812,
          "low": 0.792,
          "close": 0.799,
          "volume": 32474.24,
          "close_time": 1770793199999,
          "quote_volume": 26042.87248,
          "trades": 258,
          "taker_buy_base": 20778.43,
          "taker_buy_quote": 16666.03082
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 0.801,
          "high": 0.802,
          "low": 0.782,
          "close": 0.79,
          "volume": 12801.96,
          "close_time": 1770796799999,
          "quote_volume": 10107.37467,
          "trades": 174,
          "taker_buy_base": 3248.97,
          "taker_buy_quote": 2553.8763
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.789,
          "high": 0.796,
          "low": 0.786,
          "close": 0.792,
          "volume": 13405.84,
          "close_time": 1770800399999,
          "quote_volume": 10599.98675,
          "trades": 103,
          "taker_buy_base": 6540.02,
          "taker_buy_quote": 5173.66412
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 0.793,
          "high": 0.8,
          "low": 0.79,
          "close": 0.795,
          "volume": 6995.86,
          "close_time": 1770803999999,
          "quote_volume": 5558.27604,
          "trades": 95,
          "taker_buy_base": 3179.66,
          "taker_buy_quote": 2529.73427
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 0.795,
          "high": 0.796,
          "low": 0.785,
          "close": 0.787,
          "volume": 6729.96,
          "close_time": 1770807599999,
          "quote_volume": 5328.88439,
          "trades": 145,
          "taker_buy_base": 5088.05,
          "taker_buy_quote": 4032.10822
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 0.787,
          "high": 0.794,
          "low": 0.787,
          "close": 0.792,
          "volume": 4723.46,
          "close_time": 1770811199999,
          "quote_volume": 3737.42049,
          "trades": 43,
          "taker_buy_base": 3550.09,
          "taker_buy_quote": 2808.57636
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.792,
          "high": 0.811,
          "low": 0.789,
          "close": 0.803,
          "volume": 18467.72,
          "close_time": 1770814799999,
          "quote_volume": 14853.56944,
          "trades": 86,
          "taker_buy_base": 9983.29,
          "taker_buy_quote": 8002.82356
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 0.795,
          "high": 0.804,
          "low": 0.791,
          "close": 0.804,
          "volume": 8600.46,
          "close_time": 1770818399999,
          "quote_volume": 6870.32759,
          "trades": 68,
          "taker_buy_base": 5496.78,
          "taker_buy_quote": 4390.20349
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 0.803,
          "high": 0.821,
          "low": 0.802,
          "close": 0.802,
          "volume": 9003.89,
          "close_time": 1770821999999,
          "quote_volume": 7289.95568,
          "trades": 71,
          "taker_buy_base": 6189.9,
          "taker_buy_quote": 5010.63914
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 0.802,
          "high": 0.812,
          "low": 0.797,
          "close": 0.81,
          "volume": 7853.43,
          "close_time": 1770825599999,
          "quote_volume": 6296.15301,
          "trades": 71,
          "taker_buy_base": 5159.4,
          "taker_buy_quote": 4137.0131
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.808,
          "high": 0.83,
          "low": 0.807,
          "close": 0.812,
          "volume": 15759.79,
          "close_time": 1770829199999,
          "quote_volume": 12894.3572,
          "trades": 95,
          "taker_buy_base": 8275.13,
          "taker_buy_quote": 6758.66186
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 0.81,
          "high": 0.826,
          "low": 0.81,
          "close": 0.821,
          "volume": 6681.58,
          "close_time": 1770832799999,
          "quote_volume": 5464.77558,
          "trades": 87,
          "taker_buy_base": 4461.6,
          "taker_buy_quote": 3647.28167
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 0.818,
          "high": 0.833,
          "low": 0.815,
          "close": 0.828,
          "volume": 3911.83,
          "close_time": 1770836399999,
          "quote_volume": 3222.96751,
          "trades": 100,
          "taker_buy_base": 2076.17,
          "taker_buy_quote": 1710.32492
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 0.829,
          "high": 0.838,
          "low": 0.828,
          "close": 0.835,
          "volume": 6518.17,
          "close_time": 1770839999999,
          "quote_volume": 5435.91726,
          "trades": 107,
          "taker_buy_base": 3509.97,
          "taker_buy_quote": 2928.40364
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.835,
          "high": 0.856,
          "low": 0.834,
          "close": 0.854,
          "volume": 20148.22,
          "close_time": 1770843599999,
          "quote_volume": 17069.56878,
          "trades": 149,
          "taker_buy_base": 9528.29,
          "taker_buy_quote": 8051.16801
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 0.852,
          "high": 0.853,
          "low": 0.835,
          "close": 0.84,
          "volume": 18734.18,
          "close_time": 1770847199999,
          "quote_volume": 15804.36839,
          "trades": 195,
          "taker_buy_base": 10723.22,
          "taker_buy_quote": 9051.03814
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 0.841,
          "high": 0.848,
          "low": 0.839,
          "close": 0.841,
          "volume": 18748.38,
          "close_time": 1770850799999,
          "quote_volume": 15789.1237,
          "trades": 98,
          "taker_buy_base": 4803.41,
          "taker_buy_quote": 4044.85535
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 0.84,
          "high": 0.84,
          "low": 0.832,
          "close": 0.836,
          "volume": 28283.38,
          "close_time": 1770854399999,
          "quote_volume": 23645.91322,
          "trades": 185,
          "taker_buy_base": 15718.67,
          "taker_buy_quote": 13149.18671
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.838,
          "high": 0.854,
          "low": 0.836,
          "close": 0.843,
          "volume": 22598.6,
          "close_time": 1770857999999,
          "quote_volume": 19032.8019,
          "trades": 195,
          "taker_buy_base": 17666.6,
          "taker_buy_quote": 14873.10568
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 0.844,
          "high": 0.854,
          "low": 0.844,
          "close": 0.845,
          "volume": 16010.59,
          "close_time": 1770861599999,
          "quote_volume": 13600.07511,
          "trades": 285,
          "taker_buy_base": 7962.84,
          "taker_buy_quote": 6761.34658
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 0.845,
          "high": 0.846,
          "low": 0.835,
          "close": 0.839,
          "volume": 9176.96,
          "close_time": 1770865199999,
          "quote_volume": 7703.23359,
          "trades": 197,
          "taker_buy_base": 4181.81,
          "taker_buy_quote": 3508.93701
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 0.839,
          "high": 0.839,
          "low": 0.834,
          "close": 0.836,
          "volume": 5290.59,
          "close_time": 1770868799999,
          "quote_volume": 4420.36444,
          "trades": 57,
          "taker_buy_base": 3074.2,
          "taker_buy_quote": 2567.90614
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.836,
          "high": 0.841,
          "low": 0.828,
          "close": 0.833,
          "volume": 15351.71,
          "close_time": 1770872399999,
          "quote_volume": 12809.29823,
          "trades": 145,
          "taker_buy_base": 6650.8,
          "taker_buy_quote": 5540.6735
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 0.834,
          "high": 0.86,
          "low": 0.833,
          "close": 0.843,
          "volume": 23919.42,
          "close_time": 1770875999999,
          "quote_volume": 20197.87505,
          "trades": 335,
          "taker_buy_base": 11194.43,
          "taker_buy_quote": 9452.07713
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 0.841,
          "high": 0.843,
          "low": 0.837,
          "close": 0.838,
          "volume": 4015.38,
          "close_time": 1770879599999,
          "quote_volume": 3373.45493,
          "trades": 76,
          "taker_buy_base": 2214.52,
          "taker_buy_quote": 1860.58366
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 0.842,
          "high": 0.842,
          "low": 0.824,
          "close": 0.825,
          "volume": 6904.26,
          "close_time": 1770883199999,
          "quote_volume": 5737.60064,
          "trades": 135,
          "taker_buy_base": 4331.62,
          "taker_buy_quote": 3600.98947
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.827,
          "high": 0.832,
          "low": 0.821,
          "close": 0.825,
          "volume": 9691.03,
          "close_time": 1770886799999,
          "quote_volume": 7994.87249,
          "trades": 156,
          "taker_buy_base": 6419.27,
          "taker_buy_quote": 5290.90061
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 0.824,
          "high": 0.828,
          "low": 0.82,
          "close": 0.828,
          "volume": 5739.26,
          "close_time": 1770890399999,
          "quote_volume": 4726.06809,
          "trades": 88,
          "taker_buy_base": 2412.81,
          "taker_buy_quote": 1987.24592
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 0.829,
          "high": 0.835,
          "low": 0.825,
          "close": 0.83,
          "volume": 9049.4,
          "close_time": 1770893999999,
          "quote_volume": 7500.97463,
          "trades": 115,
          "taker_buy_base": 3520.32,
          "taker_buy_quote": 2919.85099
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 0.828,
          "high": 0.834,
          "low": 0.824,
          "close": 0.824,
          "volume": 5626.17,
          "close_time": 1770897599999,
          "quote_volume": 4662.25864,
          "trades": 96,
          "taker_buy_base": 3073.2,
          "taker_buy_quote": 2548.63832
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.82,
          "high": 0.821,
          "low": 0.805,
          "close": 0.809,
          "volume": 12065.3,
          "close_time": 1770901199999,
          "quote_volume": 9775.80161,
          "trades": 127,
          "taker_buy_base": 5528.17,
          "taker_buy_quote": 4481.31464
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 0.809,
          "high": 0.809,
          "low": 0.798,
          "close": 0.805,
          "volume": 15811.12,
          "close_time": 1770904799999,
          "quote_volume": 12694.82185,
          "trades": 149,
          "taker_buy_base": 9965.82,
          "taker_buy_quote": 7999.63302
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 0.805,
          "high": 0.808,
          "low": 0.8,
          "close": 0.805,
          "volume": 22974.6,
          "close_time": 1770908399999,
          "quote_volume": 18418.56041,
          "trades": 143,
          "taker_buy_base": 15304.17,
          "taker_buy_quote": 12258.9019
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 0.806,
          "high": 0.822,
          "low": 0.798,
          "close": 0.801,
          "volume": 12657.49,
          "close_time": 1770911999999,
          "quote_volume": 10259.40194,
          "trades": 232,
          "taker_buy_base": 5415.76,
          "taker_buy_quote": 4410.19066
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.798,
          "high": 0.798,
          "low": 0.775,
          "close": 0.785,
          "volume": 42797.2,
          "close_time": 1770915599999,
          "quote_volume": 33577.37194,
          "trades": 311,
          "taker_buy_base": 12428.36,
          "taker_buy_quote": 9743.75657
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 0.784,
          "high": 0.795,
          "low": 0.783,
          "close": 0.792,
          "volume": 2409.3,
          "close_time": 1770919199999,
          "quote_volume": 1899.27872,
          "trades": 46,
          "taker_buy_base": 1627.23,
          "taker_buy_quote": 1281.78957
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 0.792,
          "high": 0.799,
          "low": 0.792,
          "close": 0.799,
          "volume": 1989.23,
          "close_time": 1770922799999,
          "quote_volume": 1585.84501,
          "trades": 45,
          "taker_buy_base": 1133.15,
          "taker_buy_quote": 904.33649
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 0.798,
          "high": 0.81,
          "low": 0.795,
          "close": 0.804,
          "volume": 7364.67,
          "close_time": 1770926399999,
          "quote_volume": 5911.06826,
          "trades": 59,
          "taker_buy_base": 3284.95,
          "taker_buy_quote": 2634.28026
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.801,
          "high": 0.802,
          "low": 0.788,
          "close": 0.794,
          "volume": 10252.05,
          "close_time": 1770929999999,
          "quote_volume": 8133.65899,
          "trades": 117,
          "taker_buy_base": 9468.11,
          "taker_buy_quote": 7509.35607
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 0.794,
          "high": 0.806,
          "low": 0.794,
          "close": 0.798,
          "volume": 14141.74,
          "close_time": 1770933599999,
          "quote_volume": 11319.69912,
          "trades": 150,
          "taker_buy_base": 9517.65,
          "taker_buy_quote": 7618.79556
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 0.798,
          "high": 0.803,
          "low": 0.792,
          "close": 0.803,
          "volume": 1687.74,
          "close_time": 1770937199999,
          "quote_volume": 1344.93938,
          "trades": 28,
          "taker_buy_base": 837.31,
          "taker_buy_quote": 665.7436
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 0.803,
          "high": 0.808,
          "low": 0.801,
          "close": 0.807,
          "volume": 2897.02,
          "close_time": 1770940799999,
          "quote_volume": 2330.63784,
          "trades": 58,
          "taker_buy_base": 1075.99,
          "taker_buy_quote": 866.21674
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.807,
          "high": 0.808,
          "low": 0.796,
          "close": 0.799,
          "volume": 15219.26,
          "close_time": 1770944399999,
          "quote_volume": 12184.27447,
          "trades": 118,
          "taker_buy_base": 1638.94,
          "taker_buy_quote": 1312.34092
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 0.799,
          "high": 0.804,
          "low": 0.798,
          "close": 0.8,
          "volume": 8483.02,
          "close_time": 1770947999999,
          "quote_volume": 6797.33312,
          "trades": 94,
          "taker_buy_base": 5966.8,
          "taker_buy_quote": 4780.61773
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 0.8,
          "high": 0.81,
          "low": 0.796,
          "close": 0.81,
          "volume": 5302.23,
          "close_time": 1770951599999,
          "quote_volume": 4257.95626,
          "trades": 63,
          "taker_buy_base": 3927.0,
          "taker_buy_quote": 3153.44946
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 0.809,
          "high": 0.814,
          "low": 0.803,
          "close": 0.804,
          "volume": 6660.36,
          "close_time": 1770955199999,
          "quote_volume": 5382.61601,
          "trades": 89,
          "taker_buy_base": 2546.43,
          "taker_buy_quote": 2055.15414
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.805,
          "high": 0.805,
          "low": 0.798,
          "close": 0.802,
          "volume": 5475.7,
          "close_time": 1770958799999,
          "quote_volume": 4390.6202,
          "trades": 50,
          "taker_buy_base": 4759.34,
          "taker_buy_quote": 3816.42208
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 0.803,
          "high": 0.804,
          "low": 0.798,
          "close": 0.799,
          "volume": 1399.54,
          "close_time": 1770962399999,
          "quote_volume": 1121.75947,
          "trades": 34,
          "taker_buy_base": 598.37,
          "taker_buy_quote": 480.08136
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 0.803,
          "high": 0.806,
          "low": 0.802,
          "close": 0.804,
          "volume": 2348.36,
          "close_time": 1770965999999,
          "quote_volume": 1887.67883,
          "trades": 25,
          "taker_buy_base": 1835.29,
          "taker_buy_quote": 1475.93101
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 0.803,
          "high": 0.821,
          "low": 0.803,
          "close": 0.818,
          "volume": 19673.22,
          "close_time": 1770969599999,
          "quote_volume": 16043.90293,
          "trades": 150,
          "taker_buy_base": 12225.91,
          "taker_buy_quote": 9961.61321
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.817,
          "high": 0.856,
          "low": 0.813,
          "close": 0.832,
          "volume": 28070.83,
          "close_time": 1770973199999,
          "quote_volume": 23318.24791,
          "trades": 282,
          "taker_buy_base": 13956.35,
          "taker_buy_quote": 11574.94762
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 0.833,
          "high": 0.842,
          "low": 0.832,
          "close": 0.837,
          "volume": 7025.56,
          "close_time": 1770976799999,
          "quote_volume": 5884.06844,
          "trades": 49,
          "taker_buy_base": 4536.82,
          "taker_buy_quote": 3803.395
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 0.84,
          "high": 0.84,
          "low": 0.823,
          "close": 0.826,
          "volume": 17940.79,
          "close_time": 1770980399999,
          "quote_volume": 14907.94667,
          "trades": 156,
          "taker_buy_base": 9523.02,
          "taker_buy_quote": 7892.01881
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 0.827,
          "high": 0.837,
          "low": 0.813,
          "close": 0.817,
          "volume": 43133.79,
          "close_time": 1770983999999,
          "quote_volume": 35704.03961,
          "trades": 191,
          "taker_buy_base": 19247.06,
          "taker_buy_quote": 15892.91073
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.816,
          "high": 0.816,
          "low": 0.81,
          "close": 0.814,
          "volume": 11103.26,
          "close_time": 1770987599999,
          "quote_volume": 9033.46057,
          "trades": 96,
          "taker_buy_base": 6474.86,
          "taker_buy_quote": 5266.56743
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 0.813,
          "high": 0.823,
          "low": 0.813,
          "close": 0.822,
          "volume": 3825.66,
          "close_time": 1770991199999,
          "quote_volume": 3125.64444,
          "trades": 53,
          "taker_buy_base": 2243.14,
          "taker_buy_quote": 1828.54042
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 0.823,
          "high": 0.826,
          "low": 0.818,
          "close": 0.824,
          "volume": 4839.0,
          "close_time": 1770994799999,
          "quote_volume": 3976.01103,
          "trades": 75,
          "taker_buy_base": 1647.7,
          "taker_buy_quote": 1355.05855
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 0.824,
          "high": 0.846,
          "low": 0.824,
          "close": 0.83,
          "volume": 6342.97,
          "close_time": 1770998399999,
          "quote_volume": 5296.07551,
          "trades": 102,
          "taker_buy_base": 1729.71,
          "taker_buy_quote": 1442.96818
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.831,
          "high": 0.858,
          "low": 0.831,
          "close": 0.85,
          "volume": 15389.88,
          "close_time": 1771001999999,
          "quote_volume": 13055.65127,
          "trades": 166,
          "taker_buy_base": 7099.71,
          "taker_buy_quote": 6023.81058
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 0.846,
          "high": 0.861,
          "low": 0.843,
          "close": 0.856,
          "volume": 15017.85,
          "close_time": 1771005599999,
          "quote_volume": 12829.68571,
          "trades": 191,
          "taker_buy_base": 8246.29,
          "taker_buy_quote": 7047.4531
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 0.856,
          "high": 0.889,
          "low": 0.853,
          "close": 0.889,
          "volume": 22443.51,
          "close_time": 1771009199999,
          "quote_volume": 19544.00533,
          "trades": 216,
          "taker_buy_base": 11837.23,
          "taker_buy_quote": 10300.9415
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 0.889,
          "high": 0.958,
          "low": 0.889,
          "close": 0.93,
          "volume": 121425.26,
          "close_time": 1771012799999,
          "quote_volume": 112435.14338,
          "trades": 1464,
          "taker_buy_base": 66936.82,
          "taker_buy_quote": 61849.08075
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.927,
          "high": 0.979,
          "low": 0.901,
          "close": 0.951,
          "volume": 53632.8,
          "close_time": 1771016399999,
          "quote_volume": 49720.73819,
          "trades": 632,
          "taker_buy_base": 27461.77,
          "taker_buy_quote": 25354.70775
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 0.956,
          "high": 1.051,
          "low": 0.941,
          "close": 1.005,
          "volume": 120341.25,
          "close_time": 1771019999999,
          "quote_volume": 121136.9175,
          "trades": 1635,
          "taker_buy_base": 59673.32,
          "taker_buy_quote": 60347.87161
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 1.007,
          "high": 1.035,
          "low": 0.98,
          "close": 1.003,
          "volume": 58587.26,
          "close_time": 1771023599999,
          "quote_volume": 58726.64711,
          "trades": 949,
          "taker_buy_base": 28237.04,
          "taker_buy_quote": 28371.93033
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 1.0,
          "high": 1.025,
          "low": 0.986,
          "close": 1.015,
          "volume": 57329.83,
          "close_time": 1771027199999,
          "quote_volume": 57585.19822,
          "trades": 898,
          "taker_buy_base": 31626.7,
          "taker_buy_quote": 31739.34639
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 1.011,
          "high": 1.129,
          "low": 1.001,
          "close": 1.081,
          "volume": 141323.31,
          "close_time": 1771030799999,
          "quote_volume": 151289.51663,
          "trades": 3077,
          "taker_buy_base": 71813.92,
          "taker_buy_quote": 76936.88607
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 1.078,
          "high": 1.093,
          "low": 1.007,
          "close": 1.019,
          "volume": 91097.32,
          "close_time": 1771034399999,
          "quote_volume": 94480.5366,
          "trades": 1525,
          "taker_buy_base": 50619.13,
          "taker_buy_quote": 52569.72601
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 1.019,
          "high": 1.035,
          "low": 0.99,
          "close": 1.007,
          "volume": 66077.36,
          "close_time": 1771037999999,
          "quote_volume": 66855.11477,
          "trades": 835,
          "taker_buy_base": 31589.8,
          "taker_buy_quote": 31896.30385
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 1.006,
          "high": 1.006,
          "low": 0.973,
          "close": 0.983,
          "volume": 29874.26,
          "close_time": 1771041599999,
          "quote_volume": 29492.73772,
          "trades": 359,
          "taker_buy_base": 15288.24,
          "taker_buy_quote": 15086.84839
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.981,
          "high": 1.005,
          "low": 0.958,
          "close": 0.958,
          "volume": 44089.89,
          "close_time": 1771045199999,
          "quote_volume": 43195.55194,
          "trades": 538,
          "taker_buy_base": 21919.73,
          "taker_buy_quote": 21453.313
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 0.958,
          "high": 0.967,
          "low": 0.947,
          "close": 0.957,
          "volume": 21688.62,
          "close_time": 1771048799999,
          "quote_volume": 20805.56105,
          "trades": 305,
          "taker_buy_base": 8106.74,
          "taker_buy_quote": 7775.4797
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 0.957,
          "high": 0.965,
          "low": 0.931,
          "close": 0.954,
          "volume": 24220.36,
          "close_time": 1771052399999,
          "quote_volume": 22861.15181,
          "trades": 333,
          "taker_buy_base": 11141.88,
          "taker_buy_quote": 10510.0451
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 0.952,
          "high": 0.985,
          "low": 0.949,
          "close": 0.97,
          "volume": 33921.44,
          "close_time": 1771055999999,
          "quote_volume": 32615.10555,
          "trades": 385,
          "taker_buy_base": 17001.66,
          "taker_buy_quote": 16378.07886
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.968,
          "high": 0.985,
          "low": 0.964,
          "close": 0.972,
          "volume": 27208.04,
          "close_time": 1771059599999,
          "quote_volume": 26523.49636,
          "trades": 312,
          "taker_buy_base": 13054.54,
          "taker_buy_quote": 12731.95427
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 0.971,
          "high": 0.977,
          "low": 0.955,
          "close": 0.959,
          "volume": 30238.12,
          "close_time": 1771063199999,
          "quote_volume": 29192.7758,
          "trades": 287,
          "taker_buy_base": 12402.64,
          "taker_buy_quote": 11960.36481
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 0.959,
          "high": 1.016,
          "low": 0.956,
          "close": 0.995,
          "volume": 31066.56,
          "close_time": 1771066799999,
          "quote_volume": 30837.30407,
          "trades": 535,
          "taker_buy_base": 13507.44,
          "taker_buy_quote": 13389.13396
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 0.998,
          "high": 1.038,
          "low": 0.944,
          "close": 0.965,
          "volume": 57469.65,
          "close_time": 1771070399999,
          "quote_volume": 56468.89525,
          "trades": 947,
          "taker_buy_base": 31697.73,
          "taker_buy_quote": 31055.69926
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.962,
          "high": 0.992,
          "low": 0.957,
          "close": 0.984,
          "volume": 40349.63,
          "close_time": 1771073999999,
          "quote_volume": 39259.17955,
          "trades": 475,
          "taker_buy_base": 15839.12,
          "taker_buy_quote": 15464.00565
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 0.981,
          "high": 1.016,
          "low": 0.972,
          "close": 0.988,
          "volume": 119120.16,
          "close_time": 1771077599999,
          "quote_volume": 118456.89243,
          "trades": 1650,
          "taker_buy_base": 60514.33,
          "taker_buy_quote": 60170.1425
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 0.99,
          "high": 1.038,
          "low": 0.983,
          "close": 1.01,
          "volume": 43146.29,
          "close_time": 1771081199999,
          "quote_volume": 43464.05511,
          "trades": 716,
          "taker_buy_base": 23322.23,
          "taker_buy_quote": 23490.48089
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 1.01,
          "high": 1.036,
          "low": 1.004,
          "close": 1.01,
          "volume": 88125.38,
          "close_time": 1771084799999,
          "quote_volume": 89924.44485,
          "trades": 899,
          "taker_buy_base": 36302.44,
          "taker_buy_quote": 37037.66451
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 1.011,
          "high": 1.029,
          "low": 0.987,
          "close": 1.004,
          "volume": 31330.33,
          "close_time": 1771088399999,
          "quote_volume": 31643.72961,
          "trades": 544,
          "taker_buy_base": 13889.02,
          "taker_buy_quote": 14023.30971
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 1.005,
          "high": 1.072,
          "low": 1.0,
          "close": 1.063,
          "volume": 37325.95,
          "close_time": 1771091999999,
          "quote_volume": 38603.49389,
          "trades": 713,
          "taker_buy_base": 20085.07,
          "taker_buy_quote": 20764.29109
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 1.062,
          "high": 1.063,
          "low": 1.03,
          "close": 1.044,
          "volume": 59110.58,
          "close_time": 1771095599999,
          "quote_volume": 61850.6907,
          "trades": 695,
          "taker_buy_base": 28991.3,
          "taker_buy_quote": 30304.45227
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 1.044,
          "high": 1.056,
          "low": 1.024,
          "close": 1.037,
          "volume": 19386.62,
          "close_time": 1771099199999,
          "quote_volume": 20190.51467,
          "trades": 350,
          "taker_buy_base": 11149.85,
          "taker_buy_quote": 11620.40807
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 1.037,
          "high": 1.041,
          "low": 1.02,
          "close": 1.03,
          "volume": 14509.31,
          "close_time": 1771102799999,
          "quote_volume": 15016.01965,
          "trades": 175,
          "taker_buy_base": 3814.65,
          "taker_buy_quote": 3942.31106
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 1.031,
          "high": 1.044,
          "low": 1.016,
          "close": 1.027,
          "volume": 12723.25,
          "close_time": 1771106399999,
          "quote_volume": 13092.82819,
          "trades": 255,
          "taker_buy_base": 8209.49,
          "taker_buy_quote": 8438.41066
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 1.027,
          "high": 1.029,
          "low": 1.016,
          "close": 1.016,
          "volume": 11349.78,
          "close_time": 1771109999999,
          "quote_volume": 11612.20882,
          "trades": 164,
          "taker_buy_base": 4569.84,
          "taker_buy_quote": 4687.88495
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 1.016,
          "high": 1.06,
          "low": 1.016,
          "close": 1.045,
          "volume": 18965.18,
          "close_time": 1771113599999,
          "quote_volume": 19864.59717,
          "trades": 446,
          "taker_buy_base": 11211.14,
          "taker_buy_quote": 11739.12591
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 1.047,
          "high": 1.066,
          "low": 1.023,
          "close": 1.066,
          "volume": 22123.61,
          "close_time": 1771117199999,
          "quote_volume": 23084.92152,
          "trades": 362,
          "taker_buy_base": 11417.44,
          "taker_buy_quote": 11949.85047
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 1.064,
          "high": 1.078,
          "low": 1.036,
          "close": 1.059,
          "volume": 45100.19,
          "close_time": 1771120799999,
          "quote_volume": 48062.88812,
          "trades": 510,
          "taker_buy_base": 23145.16,
          "taker_buy_quote": 24615.03864
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 1.057,
          "high": 1.077,
          "low": 1.055,
          "close": 1.074,
          "volume": 26263.45,
          "close_time": 1771124399999,
          "quote_volume": 27907.69571,
          "trades": 320,
          "taker_buy_base": 12793.76,
          "taker_buy_quote": 13594.47201
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 1.071,
          "high": 1.104,
          "low": 1.069,
          "close": 1.087,
          "volume": 53951.57,
          "close_time": 1771127999999,
          "quote_volume": 58541.32718,
          "trades": 628,
          "taker_buy_base": 29662.41,
          "taker_buy_quote": 32064.71688
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 1.085,
          "high": 1.122,
          "low": 1.075,
          "close": 1.11,
          "volume": 23378.32,
          "close_time": 1771131599999,
          "quote_volume": 25667.93594,
          "trades": 518,
          "taker_buy_base": 10762.72,
          "taker_buy_quote": 11814.81975
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 1.109,
          "high": 1.177,
          "low": 1.107,
          "close": 1.135,
          "volume": 35416.59,
          "close_time": 1771135199999,
          "quote_volume": 40252.33038,
          "trades": 1023,
          "taker_buy_base": 18144.85,
          "taker_buy_quote": 20607.75141
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 1.134,
          "high": 1.173,
          "low": 1.119,
          "close": 1.156,
          "volume": 24659.22,
          "close_time": 1771138799999,
          "quote_volume": 28300.89481,
          "trades": 697,
          "taker_buy_base": 12967.79,
          "taker_buy_quote": 14886.18171
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 1.157,
          "high": 1.26,
          "low": 1.157,
          "close": 1.223,
          "volume": 77806.62,
          "close_time": 1771142399999,
          "quote_volume": 95251.15348,
          "trades": 1099,
          "taker_buy_base": 38232.01,
          "taker_buy_quote": 46884.43336
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 1.223,
          "high": 1.342,
          "low": 1.177,
          "close": 1.323,
          "volume": 123144.88,
          "close_time": 1771145999999,
          "quote_volume": 156165.77037,
          "trades": 2267,
          "taker_buy_base": 60670.7,
          "taker_buy_quote": 77259.74791
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 1.322,
          "high": 1.35,
          "low": 1.277,
          "close": 1.321,
          "volume": 141595.26,
          "close_time": 1771149599999,
          "quote_volume": 186456.78565,
          "trades": 1657,
          "taker_buy_base": 71536.42,
          "taker_buy_quote": 94304.19962
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 1.323,
          "high": 1.459,
          "low": 1.307,
          "close": 1.417,
          "volume": 195296.99,
          "close_time": 1771153199999,
          "quote_volume": 273536.63924,
          "trades": 3227,
          "taker_buy_base": 101977.86,
          "taker_buy_quote": 142595.4594
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 1.415,
          "high": 1.42,
          "low": 1.285,
          "close": 1.308,
          "volume": 149286.27,
          "close_time": 1771156799999,
          "quote_volume": 203662.53187,
          "trades": 2447,
          "taker_buy_base": 72609.42,
          "taker_buy_quote": 99264.85425
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 1.308,
          "high": 1.394,
          "low": 1.285,
          "close": 1.365,
          "volume": 124521.1,
          "close_time": 1771160399999,
          "quote_volume": 166668.94983,
          "trades": 2422,
          "taker_buy_base": 67439.74,
          "taker_buy_quote": 90057.76805
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 1.371,
          "high": 1.393,
          "low": 1.209,
          "close": 1.232,
          "volume": 131143.0,
          "close_time": 1771163999999,
          "quote_volume": 167114.98995,
          "trades": 2169,
          "taker_buy_base": 61391.86,
          "taker_buy_quote": 77952.22698
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 1.232,
          "high": 1.284,
          "low": 1.221,
          "close": 1.232,
          "volume": 78702.11,
          "close_time": 1771167599999,
          "quote_volume": 98509.1221,
          "trades": 1142,
          "taker_buy_base": 43505.32,
          "taker_buy_quote": 54504.24883
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 1.23,
          "high": 1.233,
          "low": 1.165,
          "close": 1.176,
          "volume": 96046.13,
          "close_time": 1771171199999,
          "quote_volume": 114519.23436,
          "trades": 1552,
          "taker_buy_base": 42310.14,
          "taker_buy_quote": 50561.93373
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 1.176,
          "high": 1.179,
          "low": 1.101,
          "close": 1.109,
          "volume": 93216.77,
          "close_time": 1771174799999,
          "quote_volume": 106096.65934,
          "trades": 1748,
          "taker_buy_base": 41399.7,
          "taker_buy_quote": 47081.02052
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 1.109,
          "high": 1.173,
          "low": 1.102,
          "close": 1.13,
          "volume": 99049.07,
          "close_time": 1771178399999,
          "quote_volume": 112981.86633,
          "trades": 2224,
          "taker_buy_base": 44900.3,
          "taker_buy_quote": 51159.81154
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 1.132,
          "high": 1.172,
          "low": 1.115,
          "close": 1.145,
          "volume": 109655.31,
          "close_time": 1771181999999,
          "quote_volume": 125782.09618,
          "trades": 1783,
          "taker_buy_base": 56493.38,
          "taker_buy_quote": 64652.24769
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 1.145,
          "high": 1.15,
          "low": 1.056,
          "close": 1.057,
          "volume": 93210.04,
          "close_time": 1771185599999,
          "quote_volume": 100897.00329,
          "trades": 1765,
          "taker_buy_base": 40776.89,
          "taker_buy_quote": 44225.88449
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 1.057,
          "high": 1.062,
          "low": 1.037,
          "close": 1.052,
          "volume": 36681.06,
          "close_time": 1771189199999,
          "quote_volume": 38502.1573,
          "trades": 1097,
          "taker_buy_base": 14341.22,
          "taker_buy_quote": 15078.16047
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 1.054,
          "high": 1.087,
          "low": 1.047,
          "close": 1.079,
          "volume": 38476.13,
          "close_time": 1771192799999,
          "quote_volume": 41046.1595,
          "trades": 968,
          "taker_buy_base": 20217.31,
          "taker_buy_quote": 21555.20959
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 1.077,
          "high": 1.104,
          "low": 1.056,
          "close": 1.096,
          "volume": 58631.0,
          "close_time": 1771196399999,
          "quote_volume": 63667.8204,
          "trades": 1118,
          "taker_buy_base": 38964.38,
          "taker_buy_quote": 42430.32783
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 1.094,
          "high": 1.111,
          "low": 1.08,
          "close": 1.1,
          "volume": 59094.5,
          "close_time": 1771199999999,
          "quote_volume": 64867.09277,
          "trades": 1012,
          "taker_buy_base": 28879.09,
          "taker_buy_quote": 31742.44788
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1.099,
          "high": 1.128,
          "low": 1.075,
          "close": 1.123,
          "volume": 44221.49,
          "close_time": 1771203599999,
          "quote_volume": 48541.16012,
          "trades": 826,
          "taker_buy_base": 21727.99,
          "taker_buy_quote": 23848.07706
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 1.123,
          "high": 1.192,
          "low": 1.123,
          "close": 1.136,
          "volume": 105886.29,
          "close_time": 1771207199999,
          "quote_volume": 123046.95957,
          "trades": 2046,
          "taker_buy_base": 60204.42,
          "taker_buy_quote": 69957.53817
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 1.136,
          "high": 1.149,
          "low": 1.096,
          "close": 1.101,
          "volume": 37995.23,
          "close_time": 1771210799999,
          "quote_volume": 42503.28082,
          "trades": 763,
          "taker_buy_base": 18681.16,
          "taker_buy_quote": 20902.0951
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 1.104,
          "high": 1.107,
          "low": 1.058,
          "close": 1.082,
          "volume": 28694.13,
          "close_time": 1771214399999,
          "quote_volume": 30948.3386,
          "trades": 530,
          "taker_buy_base": 13771.64,
          "taker_buy_quote": 14851.99987
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 1.079,
          "high": 1.079,
          "low": 1.036,
          "close": 1.048,
          "volume": 57986.44,
          "close_time": 1771217999999,
          "quote_volume": 60992.56895,
          "trades": 654,
          "taker_buy_base": 26827.4,
          "taker_buy_quote": 28213.70768
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 1.05,
          "high": 1.062,
          "low": 1.032,
          "close": 1.058,
          "volume": 35809.9,
          "close_time": 1771221599999,
          "quote_volume": 37367.18953,
          "trades": 682,
          "taker_buy_base": 18318.53,
          "taker_buy_quote": 19108.95886
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 1.057,
          "high": 1.078,
          "low": 1.052,
          "close": 1.062,
          "volume": 29444.79,
          "close_time": 1771225199999,
          "quote_volume": 31367.10456,
          "trades": 542,
          "taker_buy_base": 16127.96,
          "taker_buy_quote": 17161.40175
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 1.064,
          "high": 1.089,
          "low": 1.054,
          "close": 1.065,
          "volume": 28518.46,
          "close_time": 1771228799999,
          "quote_volume": 30531.369,
          "trades": 625,
          "taker_buy_base": 16866.91,
          "taker_buy_quote": 18056.13326
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 1.063,
          "high": 1.087,
          "low": 1.051,
          "close": 1.076,
          "volume": 68475.58,
          "close_time": 1771232399999,
          "quote_volume": 73411.1169,
          "trades": 897,
          "taker_buy_base": 38406.85,
          "taker_buy_quote": 41129.29908
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 1.075,
          "high": 1.116,
          "low": 1.075,
          "close": 1.114,
          "volume": 59934.45,
          "close_time": 1771235999999,
          "quote_volume": 65800.81307,
          "trades": 891,
          "taker_buy_base": 27137.32,
          "taker_buy_quote": 29719.96842
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 1.112,
          "high": 1.118,
          "low": 1.076,
          "close": 1.09,
          "volume": 34164.33,
          "close_time": 1771239599999,
          "quote_volume": 37467.06186,
          "trades": 763,
          "taker_buy_base": 17178.56,
          "taker_buy_quote": 18870.47582
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 1.09,
          "high": 1.111,
          "low": 1.075,
          "close": 1.102,
          "volume": 38550.03,
          "close_time": 1771243199999,
          "quote_volume": 42076.47602,
          "trades": 670,
          "taker_buy_base": 21207.8,
          "taker_buy_quote": 23124.30753
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 1.103,
          "high": 1.107,
          "low": 1.085,
          "close": 1.106,
          "volume": 17959.47,
          "close_time": 1771246799999,
          "quote_volume": 19752.44852,
          "trades": 340,
          "taker_buy_base": 8548.38,
          "taker_buy_quote": 9396.36618
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 1.106,
          "high": 1.114,
          "low": 1.073,
          "close": 1.075,
          "volume": 25940.33,
          "close_time": 1771250399999,
          "quote_volume": 28547.44404,
          "trades": 399,
          "taker_buy_base": 13569.59,
          "taker_buy_quote": 14921.70306
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 1.076,
          "high": 1.08,
          "low": 1.053,
          "close": 1.078,
          "volume": 40928.59,
          "close_time": 1771253999999,
          "quote_volume": 43599.23493,
          "trades": 794,
          "taker_buy_base": 12601.89,
          "taker_buy_quote": 13458.33042
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 1.08,
          "high": 1.108,
          "low": 1.045,
          "close": 1.054,
          "volume": 57794.66,
          "close_time": 1771257599999,
          "quote_volume": 62019.87748,
          "trades": 1002,
          "taker_buy_base": 31952.9,
          "taker_buy_quote": 34249.19459
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 1.055,
          "high": 1.059,
          "low": 1.029,
          "close": 1.036,
          "volume": 14664.11,
          "close_time": 1771261199999,
          "quote_volume": 15271.22801,
          "trades": 389,
          "taker_buy_base": 6778.9,
          "taker_buy_quote": 7062.75444
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 1.036,
          "high": 1.054,
          "low": 1.027,
          "close": 1.037,
          "volume": 11902.24,
          "close_time": 1771264799999,
          "quote_volume": 12387.33282,
          "trades": 389,
          "taker_buy_base": 4982.83,
          "taker_buy_quote": 5193.74541
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 1.035,
          "high": 1.048,
          "low": 1.018,
          "close": 1.026,
          "volume": 38489.86,
          "close_time": 1771268399999,
          "quote_volume": 39914.40227,
          "trades": 574,
          "taker_buy_base": 16345.67,
          "taker_buy_quote": 16935.05562
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 1.028,
          "high": 1.029,
          "low": 1.009,
          "close": 1.018,
          "volume": 24804.46,
          "close_time": 1771271999999,
          "quote_volume": 25197.39756,
          "trades": 333,
          "taker_buy_base": 10139.51,
          "taker_buy_quote": 10311.3104
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 1.016,
          "high": 1.028,
          "low": 0.998,
          "close": 1.026,
          "volume": 42766.2,
          "close_time": 1771275599999,
          "quote_volume": 43358.87969,
          "trades": 639,
          "taker_buy_base": 20865.29,
          "taker_buy_quote": 21191.19602
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 1.028,
          "high": 1.042,
          "low": 1.019,
          "close": 1.035,
          "volume": 30902.63,
          "close_time": 1771279199999,
          "quote_volume": 31828.27301,
          "trades": 423,
          "taker_buy_base": 13320.47,
          "taker_buy_quote": 13719.65405
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 1.034,
          "high": 1.036,
          "low": 1.016,
          "close": 1.022,
          "volume": 18070.67,
          "close_time": 1771282799999,
          "quote_volume": 18562.0356,
          "trades": 366,
          "taker_buy_base": 11092.91,
          "taker_buy_quote": 11395.21893
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 1.023,
          "high": 1.03,
          "low": 1.016,
          "close": 1.024,
          "volume": 8574.19,
          "close_time": 1771286399999,
          "quote_volume": 8762.10799,
          "trades": 170,
          "taker_buy_base": 2542.4,
          "taker_buy_quote": 2601.69201
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1.025,
          "high": 1.034,
          "low": 1.013,
          "close": 1.014,
          "volume": 9016.1,
          "close_time": 1771289999999,
          "quote_volume": 9215.96475,
          "trades": 185,
          "taker_buy_base": 3309.74,
          "taker_buy_quote": 3388.4571
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 1.014,
          "high": 1.014,
          "low": 0.977,
          "close": 0.984,
          "volume": 17593.9,
          "close_time": 1771293599999,
          "quote_volume": 17456.43949,
          "trades": 293,
          "taker_buy_base": 10085.97,
          "taker_buy_quote": 9991.87297
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 0.981,
          "high": 1.004,
          "low": 0.979,
          "close": 0.991,
          "volume": 11004.21,
          "close_time": 1771297199999,
          "quote_volume": 10952.76911,
          "trades": 192,
          "taker_buy_base": 3984.95,
          "taker_buy_quote": 3964.75374
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 0.995,
          "high": 0.996,
          "low": 0.977,
          "close": 0.978,
          "volume": 13581.58,
          "close_time": 1771300799999,
          "quote_volume": 13359.38981,
          "trades": 184,
          "taker_buy_base": 8262.95,
          "taker_buy_quote": 8124.65588
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.983,
          "high": 0.99,
          "low": 0.979,
          "close": 0.984,
          "volume": 11191.58,
          "close_time": 1771304399999,
          "quote_volume": 11013.1123,
          "trades": 158,
          "taker_buy_base": 4061.28,
          "taker_buy_quote": 3996.36515
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 0.983,
          "high": 0.999,
          "low": 0.983,
          "close": 0.993,
          "volume": 29075.17,
          "close_time": 1771307999999,
          "quote_volume": 28845.34186,
          "trades": 485,
          "taker_buy_base": 15336.21,
          "taker_buy_quote": 15220.66386
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 0.995,
          "high": 1.024,
          "low": 0.995,
          "close": 1.005,
          "volume": 36039.5,
          "close_time": 1771311599999,
          "quote_volume": 36361.78482,
          "trades": 494,
          "taker_buy_base": 19084.13,
          "taker_buy_quote": 19304.41609
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 0.999,
          "high": 1.016,
          "low": 0.998,
          "close": 1.0,
          "volume": 30209.49,
          "close_time": 1771315199999,
          "quote_volume": 30374.37304,
          "trades": 317,
          "taker_buy_base": 12181.68,
          "taker_buy_quote": 12278.2896
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.997,
          "high": 1.006,
          "low": 0.989,
          "close": 1.001,
          "volume": 19400.88,
          "close_time": 1771318799999,
          "quote_volume": 19359.27334,
          "trades": 310,
          "taker_buy_base": 10561.0,
          "taker_buy_quote": 10544.71312
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 0.999,
          "high": 1.0,
          "low": 0.987,
          "close": 0.994,
          "volume": 11473.76,
          "close_time": 1771322399999,
          "quote_volume": 11374.62253,
          "trades": 187,
          "taker_buy_base": 4728.3,
          "taker_buy_quote": 4691.52705
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 0.993,
          "high": 0.994,
          "low": 0.982,
          "close": 0.985,
          "volume": 14176.92,
          "close_time": 1771325999999,
          "quote_volume": 13991.96623,
          "trades": 139,
          "taker_buy_base": 8118.23,
          "taker_buy_quote": 8007.54948
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 0.986,
          "high": 1.002,
          "low": 0.968,
          "close": 0.984,
          "volume": 16848.52,
          "close_time": 1771329599999,
          "quote_volume": 16610.32409,
          "trades": 262,
          "taker_buy_base": 9128.56,
          "taker_buy_quote": 9004.09751
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.984,
          "high": 0.996,
          "low": 0.972,
          "close": 0.976,
          "volume": 14247.83,
          "close_time": 1771333199999,
          "quote_volume": 13994.99715,
          "trades": 188,
          "taker_buy_base": 3946.9,
          "taker_buy_quote": 3892.50003
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 0.976,
          "high": 0.986,
          "low": 0.958,
          "close": 0.97,
          "volume": 29190.31,
          "close_time": 1771336799999,
          "quote_volume": 28354.83235,
          "trades": 423,
          "taker_buy_base": 8148.59,
          "taker_buy_quote": 7910.1005
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 0.971,
          "high": 0.986,
          "low": 0.949,
          "close": 0.979,
          "volume": 24261.44,
          "close_time": 1771340399999,
          "quote_volume": 23463.58159,
          "trades": 409,
          "taker_buy_base": 13986.77,
          "taker_buy_quote": 13568.66112
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 0.982,
          "high": 0.996,
          "low": 0.97,
          "close": 0.984,
          "volume": 43923.19,
          "close_time": 1771343999999,
          "quote_volume": 43184.46857,
          "trades": 743,
          "taker_buy_base": 25984.68,
          "taker_buy_quote": 25547.68802
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.982,
          "high": 0.982,
          "low": 0.947,
          "close": 0.952,
          "volume": 35247.7,
          "close_time": 1771347599999,
          "quote_volume": 33862.57116,
          "trades": 450,
          "taker_buy_base": 11792.31,
          "taker_buy_quote": 11314.18306
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 0.951,
          "high": 0.957,
          "low": 0.936,
          "close": 0.949,
          "volume": 20102.06,
          "close_time": 1771351199999,
          "quote_volume": 18992.59968,
          "trades": 415,
          "taker_buy_base": 9143.92,
          "taker_buy_quote": 8640.22682
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 0.948,
          "high": 0.964,
          "low": 0.946,
          "close": 0.964,
          "volume": 10160.56,
          "close_time": 1771354799999,
          "quote_volume": 9695.47962,
          "trades": 133,
          "taker_buy_base": 7518.76,
          "taker_buy_quote": 7177.59258
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 0.964,
          "high": 0.965,
          "low": 0.952,
          "close": 0.955,
          "volume": 6489.64,
          "close_time": 1771358399999,
          "quote_volume": 6216.4165,
          "trades": 136,
          "taker_buy_base": 3664.08,
          "taker_buy_quote": 3506.15372
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.955,
          "high": 0.957,
          "low": 0.943,
          "close": 0.951,
          "volume": 7212.85,
          "close_time": 1771361999999,
          "quote_volume": 6852.87175,
          "trades": 202,
          "taker_buy_base": 2377.74,
          "taker_buy_quote": 2262.77805
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 0.951,
          "high": 0.959,
          "low": 0.949,
          "close": 0.956,
          "volume": 2785.92,
          "close_time": 1771365599999,
          "quote_volume": 2657.91809,
          "trades": 73,
          "taker_buy_base": 1745.17,
          "taker_buy_quote": 1666.51473
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 0.956,
          "high": 0.958,
          "low": 0.953,
          "close": 0.956,
          "volume": 3938.79,
          "close_time": 1771369199999,
          "quote_volume": 3765.5686,
          "trades": 97,
          "taker_buy_base": 1852.14,
          "taker_buy_quote": 1771.00835
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 0.955,
          "high": 0.974,
          "low": 0.955,
          "close": 0.968,
          "volume": 12291.86,
          "close_time": 1771372799999,
          "quote_volume": 11837.19904,
          "trades": 193,
          "taker_buy_base": 6546.39,
          "taker_buy_quote": 6309.54234
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.961,
          "high": 0.968,
          "low": 0.946,
          "close": 0.946,
          "volume": 9777.7,
          "close_time": 1771376399999,
          "quote_volume": 9327.23936,
          "trades": 177,
          "taker_buy_base": 4628.66,
          "taker_buy_quote": 4424.21669
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 0.946,
          "high": 0.969,
          "low": 0.946,
          "close": 0.968,
          "volume": 13160.45,
          "close_time": 1771379999999,
          "quote_volume": 12599.86809,
          "trades": 296,
          "taker_buy_base": 6952.46,
          "taker_buy_quote": 6665.49175
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 0.966,
          "high": 0.977,
          "low": 0.964,
          "close": 0.97,
          "volume": 18704.78,
          "close_time": 1771383599999,
          "quote_volume": 18169.91219,
          "trades": 346,
          "taker_buy_base": 7473.85,
          "taker_buy_quote": 7258.71804
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 0.969,
          "high": 0.99,
          "low": 0.96,
          "close": 0.976,
          "volume": 17324.7,
          "close_time": 1771387199999,
          "quote_volume": 16902.30794,
          "trades": 307,
          "taker_buy_base": 8405.12,
          "taker_buy_quote": 8185.92944
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.977,
          "high": 0.994,
          "low": 0.976,
          "close": 0.987,
          "volume": 13788.83,
          "close_time": 1771390799999,
          "quote_volume": 13536.40907,
          "trades": 138,
          "taker_buy_base": 8327.3,
          "taker_buy_quote": 8169.45306
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 0.987,
          "high": 0.987,
          "low": 0.966,
          "close": 0.966,
          "volume": 9481.15,
          "close_time": 1771394399999,
          "quote_volume": 9219.90308,
          "trades": 87,
          "taker_buy_base": 3162.05,
          "taker_buy_quote": 3078.04138
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 0.967,
          "high": 0.975,
          "low": 0.956,
          "close": 0.959,
          "volume": 10940.07,
          "close_time": 1771397999999,
          "quote_volume": 10510.90226,
          "trades": 151,
          "taker_buy_base": 5053.27,
          "taker_buy_quote": 4851.73761
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 0.957,
          "high": 0.981,
          "low": 0.955,
          "close": 0.977,
          "volume": 20904.3,
          "close_time": 1771401599999,
          "quote_volume": 20160.97883,
          "trades": 280,
          "taker_buy_base": 8888.34,
          "taker_buy_quote": 8586.32937
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.977,
          "high": 0.993,
          "low": 0.963,
          "close": 0.963,
          "volume": 34054.33,
          "close_time": 1771405199999,
          "quote_volume": 33300.36931,
          "trades": 323,
          "taker_buy_base": 19465.78,
          "taker_buy_quote": 19075.6848
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 0.964,
          "high": 0.964,
          "low": 0.957,
          "close": 0.963,
          "volume": 5809.9,
          "close_time": 1771408799999,
          "quote_volume": 5577.57723,
          "trades": 109,
          "taker_buy_base": 2712.05,
          "taker_buy_quote": 2605.55921
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 0.962,
          "high": 0.979,
          "low": 0.962,
          "close": 0.967,
          "volume": 15840.93,
          "close_time": 1771412399999,
          "quote_volume": 15352.00659,
          "trades": 206,
          "taker_buy_base": 8308.51,
          "taker_buy_quote": 8054.33782
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 0.964,
          "high": 0.966,
          "low": 0.951,
          "close": 0.954,
          "volume": 23122.4,
          "close_time": 1771415999999,
          "quote_volume": 22102.29334,
          "trades": 305,
          "taker_buy_base": 15896.89,
          "taker_buy_quote": 15185.45621
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.955,
          "high": 0.964,
          "low": 0.938,
          "close": 0.944,
          "volume": 26006.38,
          "close_time": 1771419599999,
          "quote_volume": 24626.67418,
          "trades": 419,
          "taker_buy_base": 8195.33,
          "taker_buy_quote": 7754.90678
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 0.944,
          "high": 0.949,
          "low": 0.935,
          "close": 0.938,
          "volume": 14763.19,
          "close_time": 1771423199999,
          "quote_volume": 13893.42684,
          "trades": 408,
          "taker_buy_base": 5807.79,
          "taker_buy_quote": 5470.32386
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 0.939,
          "high": 0.958,
          "low": 0.938,
          "close": 0.952,
          "volume": 12117.18,
          "close_time": 1771426799999,
          "quote_volume": 11489.81591,
          "trades": 348,
          "taker_buy_base": 6035.91,
          "taker_buy_quote": 5717.97908
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 0.953,
          "high": 0.972,
          "low": 0.945,
          "close": 0.947,
          "volume": 18077.65,
          "close_time": 1771430399999,
          "quote_volume": 17300.611,
          "trades": 554,
          "taker_buy_base": 6083.25,
          "taker_buy_quote": 5825.58853
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.949,
          "high": 0.95,
          "low": 0.931,
          "close": 0.934,
          "volume": 9708.8,
          "close_time": 1771433999999,
          "quote_volume": 9114.30571,
          "trades": 341,
          "taker_buy_base": 2826.33,
          "taker_buy_quote": 2656.84337
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 0.937,
          "high": 0.941,
          "low": 0.919,
          "close": 0.919,
          "volume": 29809.7,
          "close_time": 1771437599999,
          "quote_volume": 27574.62014,
          "trades": 480,
          "taker_buy_base": 13673.06,
          "taker_buy_quote": 12634.87392
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 0.919,
          "high": 0.934,
          "low": 0.906,
          "close": 0.919,
          "volume": 44569.95,
          "close_time": 1771441199999,
          "quote_volume": 41023.40593,
          "trades": 534,
          "taker_buy_base": 23267.52,
          "taker_buy_quote": 21433.24411
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 0.921,
          "high": 0.925,
          "low": 0.895,
          "close": 0.895,
          "volume": 15704.64,
          "close_time": 1771444799999,
          "quote_volume": 14209.0848,
          "trades": 331,
          "taker_buy_base": 4054.81,
          "taker_buy_quote": 3660.2873
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.896,
          "high": 0.902,
          "low": 0.895,
          "close": 0.898,
          "volume": 11563.53,
          "close_time": 1771448399999,
          "quote_volume": 10393.26304,
          "trades": 275,
          "taker_buy_base": 7016.49,
          "taker_buy_quote": 6307.27398
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 0.898,
          "high": 0.904,
          "low": 0.894,
          "close": 0.899,
          "volume": 10435.67,
          "close_time": 1771451999999,
          "quote_volume": 9385.68416,
          "trades": 182,
          "taker_buy_base": 3797.58,
          "taker_buy_quote": 3417.81077
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 0.898,
          "high": 0.902,
          "low": 0.867,
          "close": 0.879,
          "volume": 11265.48,
          "close_time": 1771455599999,
          "quote_volume": 9969.71379,
          "trades": 328,
          "taker_buy_base": 4524.17,
          "taker_buy_quote": 3990.03987
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 0.881,
          "high": 0.885,
          "low": 0.874,
          "close": 0.882,
          "volume": 3884.0,
          "close_time": 1771459199999,
          "quote_volume": 3419.26129,
          "trades": 185,
          "taker_buy_base": 2298.73,
          "taker_buy_quote": 2022.26678
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.884,
          "high": 0.897,
          "low": 0.881,
          "close": 0.882,
          "volume": 15385.78,
          "close_time": 1771462799999,
          "quote_volume": 13684.49995,
          "trades": 280,
          "taker_buy_base": 6150.64,
          "taker_buy_quote": 5454.48773
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 0.883,
          "high": 0.918,
          "low": 0.883,
          "close": 0.908,
          "volume": 37788.7,
          "close_time": 1771466399999,
          "quote_volume": 34181.54132,
          "trades": 464,
          "taker_buy_base": 23183.54,
          "taker_buy_quote": 20980.12737
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 0.907,
          "high": 0.907,
          "low": 0.892,
          "close": 0.896,
          "volume": 9798.91,
          "close_time": 1771469999999,
          "quote_volume": 8813.87675,
          "trades": 210,
          "taker_buy_base": 3915.63,
          "taker_buy_quote": 3518.03086
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 0.896,
          "high": 0.906,
          "low": 0.895,
          "close": 0.906,
          "volume": 3750.95,
          "close_time": 1771473599999,
          "quote_volume": 3375.05653,
          "trades": 125,
          "taker_buy_base": 1272.84,
          "taker_buy_quote": 1143.92438
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.907,
          "high": 0.931,
          "low": 0.906,
          "close": 0.925,
          "volume": 12802.84,
          "close_time": 1771477199999,
          "quote_volume": 11790.54906,
          "trades": 239,
          "taker_buy_base": 6371.48,
          "taker_buy_quote": 5870.91387
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 0.925,
          "high": 0.943,
          "low": 0.915,
          "close": 0.939,
          "volume": 17259.18,
          "close_time": 1771480799999,
          "quote_volume": 16000.00068,
          "trades": 305,
          "taker_buy_base": 6795.36,
          "taker_buy_quote": 6296.98653
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 0.938,
          "high": 0.943,
          "low": 0.929,
          "close": 0.937,
          "volume": 27102.56,
          "close_time": 1771484399999,
          "quote_volume": 25338.62442,
          "trades": 352,
          "taker_buy_base": 17467.23,
          "taker_buy_quote": 16322.82852
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 0.938,
          "high": 0.938,
          "low": 0.923,
          "close": 0.923,
          "volume": 14129.35,
          "close_time": 1771487999999,
          "quote_volume": 13163.30876,
          "trades": 152,
          "taker_buy_base": 4157.3,
          "taker_buy_quote": 3881.72594
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.922,
          "high": 0.923,
          "low": 0.908,
          "close": 0.912,
          "volume": 11726.5,
          "close_time": 1771491599999,
          "quote_volume": 10707.86344,
          "trades": 210,
          "taker_buy_base": 3807.41,
          "taker_buy_quote": 3487.48463
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 0.913,
          "high": 0.94,
          "low": 0.913,
          "close": 0.932,
          "volume": 20676.55,
          "close_time": 1771495199999,
          "quote_volume": 19095.85884,
          "trades": 269,
          "taker_buy_base": 10344.28,
          "taker_buy_quote": 9528.88779
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 0.932,
          "high": 0.932,
          "low": 0.919,
          "close": 0.919,
          "volume": 15863.0,
          "close_time": 1771498799999,
          "quote_volume": 14677.18608,
          "trades": 183,
          "taker_buy_base": 3881.35,
          "taker_buy_quote": 3597.38396
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 0.918,
          "high": 0.937,
          "low": 0.918,
          "close": 0.926,
          "volume": 11845.26,
          "close_time": 1771502399999,
          "quote_volume": 10963.83009,
          "trades": 263,
          "taker_buy_base": 5769.65,
          "taker_buy_quote": 5339.39919
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.93,
          "high": 0.93,
          "low": 0.892,
          "close": 0.898,
          "volume": 14804.23,
          "close_time": 1771505999999,
          "quote_volume": 13431.32678,
          "trades": 239,
          "taker_buy_base": 11859.27,
          "taker_buy_quote": 10754.5872
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 0.897,
          "high": 0.924,
          "low": 0.875,
          "close": 0.894,
          "volume": 48057.42,
          "close_time": 1771509599999,
          "quote_volume": 43395.56892,
          "trades": 594,
          "taker_buy_base": 16400.28,
          "taker_buy_quote": 14729.98906
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 0.891,
          "high": 0.906,
          "low": 0.884,
          "close": 0.904,
          "volume": 15789.25,
          "close_time": 1771513199999,
          "quote_volume": 14070.69362,
          "trades": 279,
          "taker_buy_base": 7849.99,
          "taker_buy_quote": 7002.5731
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 0.903,
          "high": 0.911,
          "low": 0.894,
          "close": 0.897,
          "volume": 9066.73,
          "close_time": 1771516799999,
          "quote_volume": 8180.87904,
          "trades": 315,
          "taker_buy_base": 4766.06,
          "taker_buy_quote": 4301.77809
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.897,
          "high": 0.897,
          "low": 0.869,
          "close": 0.872,
          "volume": 14509.97,
          "close_time": 1771520399999,
          "quote_volume": 12718.76423,
          "trades": 256,
          "taker_buy_base": 6149.69,
          "taker_buy_quote": 5389.77452
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 0.871,
          "high": 0.888,
          "low": 0.868,
          "close": 0.885,
          "volume": 10218.13,
          "close_time": 1771523999999,
          "quote_volume": 8953.95643,
          "trades": 272,
          "taker_buy_base": 7584.67,
          "taker_buy_quote": 6647.05093
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 0.883,
          "high": 0.888,
          "low": 0.879,
          "close": 0.879,
          "volume": 5351.43,
          "close_time": 1771527599999,
          "quote_volume": 4727.46102,
          "trades": 186,
          "taker_buy_base": 1789.05,
          "taker_buy_quote": 1580.6712
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 0.879,
          "high": 0.887,
          "low": 0.878,
          "close": 0.887,
          "volume": 4275.53,
          "close_time": 1771531199999,
          "quote_volume": 3768.83587,
          "trades": 160,
          "taker_buy_base": 2609.46,
          "taker_buy_quote": 2301.21275
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.888,
          "high": 0.894,
          "low": 0.884,
          "close": 0.886,
          "volume": 7728.2,
          "close_time": 1771534799999,
          "quote_volume": 6874.51478,
          "trades": 247,
          "taker_buy_base": 4351.0,
          "taker_buy_quote": 3871.40612
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 0.887,
          "high": 0.892,
          "low": 0.886,
          "close": 0.891,
          "volume": 2891.38,
          "close_time": 1771538399999,
          "quote_volume": 2571.43723,
          "trades": 163,
          "taker_buy_base": 1231.69,
          "taker_buy_quote": 1094.50165
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 0.892,
          "high": 0.897,
          "low": 0.889,
          "close": 0.894,
          "volume": 6216.48,
          "close_time": 1771541999999,
          "quote_volume": 5551.98614,
          "trades": 257,
          "taker_buy_base": 2913.26,
          "taker_buy_quote": 2601.48362
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 0.893,
          "high": 0.914,
          "low": 0.891,
          "close": 0.901,
          "volume": 9761.06,
          "close_time": 1771545599999,
          "quote_volume": 8809.5165,
          "trades": 209,
          "taker_buy_base": 5389.54,
          "taker_buy_quote": 4860.48994
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.902,
          "high": 0.912,
          "low": 0.898,
          "close": 0.9,
          "volume": 10863.5,
          "close_time": 1771549199999,
          "quote_volume": 9822.29999,
          "trades": 227,
          "taker_buy_base": 6276.94,
          "taker_buy_quote": 5671.10235
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 0.899,
          "high": 0.899,
          "low": 0.889,
          "close": 0.895,
          "volume": 7126.32,
          "close_time": 1771552799999,
          "quote_volume": 6367.53907,
          "trades": 157,
          "taker_buy_base": 2888.79,
          "taker_buy_quote": 2580.17548
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 0.894,
          "high": 0.901,
          "low": 0.883,
          "close": 0.886,
          "volume": 4892.57,
          "close_time": 1771556399999,
          "quote_volume": 4359.63837,
          "trades": 128,
          "taker_buy_base": 1961.04,
          "taker_buy_quote": 1747.50828
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 0.884,
          "high": 0.887,
          "low": 0.879,
          "close": 0.886,
          "volume": 4835.92,
          "close_time": 1771559999999,
          "quote_volume": 4270.76236,
          "trades": 141,
          "taker_buy_base": 1880.78,
          "taker_buy_quote": 1662.63606
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.884,
          "high": 0.884,
          "low": 0.879,
          "close": 0.879,
          "volume": 3957.65,
          "close_time": 1771563599999,
          "quote_volume": 3491.27054,
          "trades": 169,
          "taker_buy_base": 1420.23,
          "taker_buy_quote": 1252.73461
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 0.879,
          "high": 0.892,
          "low": 0.875,
          "close": 0.887,
          "volume": 5017.44,
          "close_time": 1771567199999,
          "quote_volume": 4418.79885,
          "trades": 192,
          "taker_buy_base": 1733.5,
          "taker_buy_quote": 1528.6034
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 0.889,
          "high": 0.889,
          "low": 0.883,
          "close": 0.884,
          "volume": 1957.02,
          "close_time": 1771570799999,
          "quote_volume": 1733.46884,
          "trades": 82,
          "taker_buy_base": 715.8,
          "taker_buy_quote": 633.64997
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 0.882,
          "high": 0.919,
          "low": 0.877,
          "close": 0.914,
          "volume": 29536.88,
          "close_time": 1771574399999,
          "quote_volume": 26829.08339,
          "trades": 495,
          "taker_buy_base": 15461.71,
          "taker_buy_quote": 14046.76153
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.915,
          "high": 0.935,
          "low": 0.911,
          "close": 0.92,
          "volume": 22305.62,
          "close_time": 1771577999999,
          "quote_volume": 20637.93676,
          "trades": 327,
          "taker_buy_base": 10361.54,
          "taker_buy_quote": 9574.71729
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 0.917,
          "high": 0.922,
          "low": 0.905,
          "close": 0.912,
          "volume": 16742.49,
          "close_time": 1771581599999,
          "quote_volume": 15306.13301,
          "trades": 233,
          "taker_buy_base": 8280.18,
          "taker_buy_quote": 7583.63746
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 0.911,
          "high": 0.934,
          "low": 0.906,
          "close": 0.933,
          "volume": 17973.49,
          "close_time": 1771585199999,
          "quote_volume": 16562.82446,
          "trades": 308,
          "taker_buy_base": 9783.17,
          "taker_buy_quote": 9014.816
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 0.934,
          "high": 0.964,
          "low": 0.921,
          "close": 0.956,
          "volume": 24080.38,
          "close_time": 1771588799999,
          "quote_volume": 22638.08116,
          "trades": 462,
          "taker_buy_base": 13256.79,
          "taker_buy_quote": 12451.48302
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.956,
          "high": 1.003,
          "low": 0.947,
          "close": 0.987,
          "volume": 71254.09,
          "close_time": 1771592399999,
          "quote_volume": 69170.10752,
          "trades": 1291,
          "taker_buy_base": 29637.01,
          "taker_buy_quote": 28865.05742
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 0.986,
          "high": 1.01,
          "low": 0.953,
          "close": 0.964,
          "volume": 44476.14,
          "close_time": 1771595999999,
          "quote_volume": 43643.45372,
          "trades": 856,
          "taker_buy_base": 23376.82,
          "taker_buy_quote": 22975.52019
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 0.964,
          "high": 0.974,
          "low": 0.955,
          "close": 0.958,
          "volume": 13839.92,
          "close_time": 1771599599999,
          "quote_volume": 13320.62652,
          "trades": 303,
          "taker_buy_base": 6090.92,
          "taker_buy_quote": 5860.73739
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 0.959,
          "high": 0.978,
          "low": 0.958,
          "close": 0.966,
          "volume": 18839.41,
          "close_time": 1771603199999,
          "quote_volume": 18234.52683,
          "trades": 337,
          "taker_buy_base": 8525.59,
          "taker_buy_quote": 8243.16289
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.966,
          "high": 0.997,
          "low": 0.947,
          "close": 0.958,
          "volume": 28827.67,
          "close_time": 1771606799999,
          "quote_volume": 27859.24431,
          "trades": 525,
          "taker_buy_base": 14886.56,
          "taker_buy_quote": 14358.71501
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 0.957,
          "high": 0.957,
          "low": 0.927,
          "close": 0.957,
          "volume": 26105.13,
          "close_time": 1771610399999,
          "quote_volume": 24619.71048,
          "trades": 430,
          "taker_buy_base": 10246.39,
          "taker_buy_quote": 9653.50847
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 0.957,
          "high": 0.957,
          "low": 0.939,
          "close": 0.943,
          "volume": 13464.68,
          "close_time": 1771613999999,
          "quote_volume": 12770.13351,
          "trades": 247,
          "taker_buy_base": 7232.28,
          "taker_buy_quote": 6859.90896
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 0.944,
          "high": 0.967,
          "low": 0.941,
          "close": 0.959,
          "volume": 18855.48,
          "close_time": 1771617599999,
          "quote_volume": 17954.34156,
          "trades": 279,
          "taker_buy_base": 11212.66,
          "taker_buy_quote": 10668.27317
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.958,
          "high": 0.988,
          "low": 0.953,
          "close": 0.962,
          "volume": 29906.52,
          "close_time": 1771621199999,
          "quote_volume": 28966.74104,
          "trades": 334,
          "taker_buy_base": 13909.21,
          "taker_buy_quote": 13455.21173
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 0.963,
          "high": 0.966,
          "low": 0.953,
          "close": 0.961,
          "volume": 6702.02,
          "close_time": 1771624799999,
          "quote_volume": 6430.38498,
          "trades": 166,
          "taker_buy_base": 3603.85,
          "taker_buy_quote": 3455.41283
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 0.96,
          "high": 1.008,
          "low": 0.96,
          "close": 1.007,
          "volume": 42026.36,
          "close_time": 1771628399999,
          "quote_volume": 41265.16108,
          "trades": 503,
          "taker_buy_base": 20533.29,
          "taker_buy_quote": 20142.52003
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 1.008,
          "high": 1.018,
          "low": 0.99,
          "close": 1.012,
          "volume": 31547.7,
          "close_time": 1771631999999,
          "quote_volume": 31699.25786,
          "trades": 515,
          "taker_buy_base": 16264.05,
          "taker_buy_quote": 16327.15808
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1.009,
          "high": 1.018,
          "low": 0.988,
          "close": 1.0,
          "volume": 27021.71,
          "close_time": 1771635599999,
          "quote_volume": 27011.51823,
          "trades": 413,
          "taker_buy_base": 13063.36,
          "taker_buy_quote": 13062.26964
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 1.0,
          "high": 1.019,
          "low": 0.981,
          "close": 1.017,
          "volume": 38029.21,
          "close_time": 1771639199999,
          "quote_volume": 37983.24057,
          "trades": 456,
          "taker_buy_base": 20603.22,
          "taker_buy_quote": 20571.78984
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 1.019,
          "high": 1.082,
          "low": 1.007,
          "close": 1.059,
          "volume": 75279.04,
          "close_time": 1771642799999,
          "quote_volume": 78947.35097,
          "trades": 1511,
          "taker_buy_base": 34663.73,
          "taker_buy_quote": 36505.893
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 1.059,
          "high": 1.092,
          "low": 1.036,
          "close": 1.048,
          "volume": 122969.38,
          "close_time": 1771646399999,
          "quote_volume": 131360.02892,
          "trades": 1484,
          "taker_buy_base": 65311.82,
          "taker_buy_quote": 69933.6608
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 1.05,
          "high": 1.07,
          "low": 1.04,
          "close": 1.04,
          "volume": 67825.04,
          "close_time": 1771649999999,
          "quote_volume": 71735.76543,
          "trades": 942,
          "taker_buy_base": 31363.76,
          "taker_buy_quote": 33175.09319
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 1.041,
          "high": 1.06,
          "low": 1.024,
          "close": 1.03,
          "volume": 73719.82,
          "close_time": 1771653599999,
          "quote_volume": 76694.46553,
          "trades": 734,
          "taker_buy_base": 27642.12,
          "taker_buy_quote": 28763.50478
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 1.031,
          "high": 1.11,
          "low": 1.031,
          "close": 1.09,
          "volume": 96134.08,
          "close_time": 1771657199999,
          "quote_volume": 104525.81083,
          "trades": 1691,
          "taker_buy_base": 46541.06,
          "taker_buy_quote": 50525.46885
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 1.09,
          "high": 1.149,
          "low": 1.081,
          "close": 1.09,
          "volume": 104296.54,
          "close_time": 1771660799999,
          "quote_volume": 116779.08445,
          "trades": 2069,
          "taker_buy_base": 61718.15,
          "taker_buy_quote": 69293.3735
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 1.091,
          "high": 1.1,
          "low": 1.069,
          "close": 1.079,
          "volume": 48815.28,
          "close_time": 1771664399999,
          "quote_volume": 52811.98662,
          "trades": 951,
          "taker_buy_base": 20743.19,
          "taker_buy_quote": 22454.09918
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 1.081,
          "high": 1.089,
          "low": 1.045,
          "close": 1.046,
          "volume": 56478.02,
          "close_time": 1771667999999,
          "quote_volume": 59988.307,
          "trades": 757,
          "taker_buy_base": 29314.96,
          "taker_buy_quote": 31076.62195
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 1.045,
          "high": 1.066,
          "low": 1.034,
          "close": 1.063,
          "volume": 41746.2,
          "close_time": 1771671599999,
          "quote_volume": 43848.07151,
          "trades": 581,
          "taker_buy_base": 14079.05,
          "taker_buy_quote": 14835.24793
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 1.064,
          "high": 1.068,
          "low": 1.043,
          "close": 1.056,
          "volume": 28702.36,
          "close_time": 1771675199999,
          "quote_volume": 30231.14576,
          "trades": 351,
          "taker_buy_base": 15251.67,
          "taker_buy_quote": 16025.02742
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 1.056,
          "high": 1.069,
          "low": 1.026,
          "close": 1.037,
          "volume": 24985.6,
          "close_time": 1771678799999,
          "quote_volume": 26098.32254,
          "trades": 447,
          "taker_buy_base": 11540.28,
          "taker_buy_quote": 12055.38589
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 1.037,
          "high": 1.04,
          "low": 1.028,
          "close": 1.028,
          "volume": 16696.77,
          "close_time": 1771682399999,
          "quote_volume": 17265.35121,
          "trades": 259,
          "taker_buy_base": 9435.04,
          "taker_buy_quote": 9751.5023
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 1.028,
          "high": 1.036,
          "low": 1.013,
          "close": 1.023,
          "volume": 26978.71,
          "close_time": 1771685999999,
          "quote_volume": 27657.70248,
          "trades": 338,
          "taker_buy_base": 6383.15,
          "taker_buy_quote": 6557.03604
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 1.024,
          "high": 1.03,
          "low": 1.005,
          "close": 1.01,
          "volume": 19389.97,
          "close_time": 1771689599999,
          "quote_volume": 19737.73435,
          "trades": 353,
          "taker_buy_base": 8537.55,
          "taker_buy_quote": 8691.53156
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 1.011,
          "high": 1.013,
          "low": 1.0,
          "close": 1.012,
          "volume": 31519.69,
          "close_time": 1771693199999,
          "quote_volume": 31732.80734,
          "trades": 319,
          "taker_buy_base": 11866.14,
          "taker_buy_quote": 11954.49434
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 1.013,
          "high": 1.038,
          "low": 1.012,
          "close": 1.013,
          "volume": 21064.09,
          "close_time": 1771696799999,
          "quote_volume": 21536.87773,
          "trades": 408,
          "taker_buy_base": 12451.25,
          "taker_buy_quote": 12738.78026
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 1.014,
          "high": 1.034,
          "low": 1.009,
          "close": 1.026,
          "volume": 11351.43,
          "close_time": 1771700399999,
          "quote_volume": 11633.06155,
          "trades": 264,
          "taker_buy_base": 6126.33,
          "taker_buy_quote": 6281.28913
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 1.025,
          "high": 1.059,
          "low": 1.018,
          "close": 1.031,
          "volume": 26188.1,
          "close_time": 1771703999999,
          "quote_volume": 27241.03033,
          "trades": 407,
          "taker_buy_base": 11251.77,
          "taker_buy_quote": 11703.17045
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 1.032,
          "high": 1.05,
          "low": 1.016,
          "close": 1.028,
          "volume": 27063.87,
          "close_time": 1771707599999,
          "quote_volume": 27873.99805,
          "trades": 463,
          "taker_buy_base": 10379.34,
          "taker_buy_quote": 10696.69858
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 1.028,
          "high": 1.043,
          "low": 1.004,
          "close": 1.031,
          "volume": 37103.97,
          "close_time": 1771711199999,
          "quote_volume": 38004.80114,
          "trades": 510,
          "taker_buy_base": 15335.24,
          "taker_buy_quote": 15707.91407
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 1.029,
          "high": 1.043,
          "low": 1.024,
          "close": 1.04,
          "volume": 17912.87,
          "close_time": 1771714799999,
          "quote_volume": 18572.83976,
          "trades": 273,
          "taker_buy_base": 11219.97,
          "taker_buy_quote": 11641.35937
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 1.038,
          "high": 1.039,
          "low": 1.016,
          "close": 1.02,
          "volume": 13845.07,
          "close_time": 1771718399999,
          "quote_volume": 14206.65533,
          "trades": 219,
          "taker_buy_base": 4259.16,
          "taker_buy_quote": 4372.65197
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1.017,
          "high": 1.017,
          "low": 0.988,
          "close": 0.996,
          "volume": 22055.12,
          "close_time": 1771721999999,
          "quote_volume": 22074.78968,
          "trades": 303,
          "taker_buy_base": 12494.72,
          "taker_buy_quote": 12492.91035
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 0.998,
          "high": 1.008,
          "low": 0.998,
          "close": 1.002,
          "volume": 6998.98,
          "close_time": 1771725599999,
          "quote_volume": 7012.14008,
          "trades": 139,
          "taker_buy_base": 2529.16,
          "taker_buy_quote": 2533.84027
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 1.002,
          "high": 1.005,
          "low": 0.978,
          "close": 0.978,
          "volume": 19645.85,
          "close_time": 1771729199999,
          "quote_volume": 19420.15221,
          "trades": 235,
          "taker_buy_base": 10206.17,
          "taker_buy_quote": 10075.97378
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 0.98,
          "high": 0.983,
          "low": 0.966,
          "close": 0.981,
          "volume": 18592.17,
          "close_time": 1771732799999,
          "quote_volume": 18084.67823,
          "trades": 224,
          "taker_buy_base": 9019.12,
          "taker_buy_quote": 8780.09473
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.98,
          "high": 0.984,
          "low": 0.976,
          "close": 0.978,
          "volume": 6686.72,
          "close_time": 1771736399999,
          "quote_volume": 6547.84838,
          "trades": 89,
          "taker_buy_base": 2908.35,
          "taker_buy_quote": 2849.46785
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 0.976,
          "high": 0.978,
          "low": 0.962,
          "close": 0.963,
          "volume": 9734.69,
          "close_time": 1771739999999,
          "quote_volume": 9445.85198,
          "trades": 125,
          "taker_buy_base": 4708.01,
          "taker_buy_quote": 4568.90126
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 0.963,
          "high": 0.967,
          "low": 0.955,
          "close": 0.956,
          "volume": 13079.71,
          "close_time": 1771743599999,
          "quote_volume": 12588.11925,
          "trades": 190,
          "taker_buy_base": 9023.66,
          "taker_buy_quote": 8690.17741
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 0.956,
          "high": 0.965,
          "low": 0.946,
          "close": 0.95,
          "volume": 14031.29,
          "close_time": 1771747199999,
          "quote_volume": 13423.48528,
          "trades": 198,
          "taker_buy_base": 6230.43,
          "taker_buy_quote": 5967.4069
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.949,
          "high": 0.956,
          "low": 0.942,
          "close": 0.949,
          "volume": 25811.24,
          "close_time": 1771750799999,
          "quote_volume": 24476.4863,
          "trades": 248,
          "taker_buy_base": 10404.72,
          "taker_buy_quote": 9869.19023
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 0.948,
          "high": 0.955,
          "low": 0.937,
          "close": 0.954,
          "volume": 25492.55,
          "close_time": 1771754399999,
          "quote_volume": 24089.94295,
          "trades": 234,
          "taker_buy_base": 6878.44,
          "taker_buy_quote": 6512.01114
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 0.953,
          "high": 0.954,
          "low": 0.939,
          "close": 0.942,
          "volume": 4034.96,
          "close_time": 1771757999999,
          "quote_volume": 3829.39605,
          "trades": 168,
          "taker_buy_base": 1488.91,
          "taker_buy_quote": 1413.42058
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 0.941,
          "high": 0.948,
          "low": 0.938,
          "close": 0.942,
          "volume": 8525.46,
          "close_time": 1771761599999,
          "quote_volume": 8037.76809,
          "trades": 157,
          "taker_buy_base": 2746.5,
          "taker_buy_quote": 2589.32338
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.942,
          "high": 0.942,
          "low": 0.929,
          "close": 0.934,
          "volume": 21708.65,
          "close_time": 1771765199999,
          "quote_volume": 20289.86301,
          "trades": 176,
          "taker_buy_base": 6621.93,
          "taker_buy_quote": 6198.14223
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 0.936,
          "high": 0.938,
          "low": 0.931,
          "close": 0.935,
          "volume": 9952.28,
          "close_time": 1771768799999,
          "quote_volume": 9295.38539,
          "trades": 154,
          "taker_buy_base": 4761.19,
          "taker_buy_quote": 4448.59853
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 0.935,
          "high": 0.935,
          "low": 0.926,
          "close": 0.927,
          "volume": 7214.32,
          "close_time": 1771772399999,
          "quote_volume": 6699.16377,
          "trades": 107,
          "taker_buy_base": 3371.92,
          "taker_buy_quote": 3131.43641
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 0.927,
          "high": 0.941,
          "low": 0.917,
          "close": 0.935,
          "volume": 15455.69,
          "close_time": 1771775999999,
          "quote_volume": 14359.42737,
          "trades": 245,
          "taker_buy_base": 10373.91,
          "taker_buy_quote": 9635.41657
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.935,
          "high": 0.945,
          "low": 0.929,
          "close": 0.942,
          "volume": 7346.46,
          "close_time": 1771779599999,
          "quote_volume": 6876.20915,
          "trades": 147,
          "taker_buy_base": 4011.67,
          "taker_buy_quote": 3754.40373
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 0.94,
          "high": 0.941,
          "low": 0.924,
          "close": 0.929,
          "volume": 8376.67,
          "close_time": 1771783199999,
          "quote_volume": 7775.30038,
          "trades": 129,
          "taker_buy_base": 3074.48,
          "taker_buy_quote": 2849.97416
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 0.925,
          "high": 0.93,
          "low": 0.923,
          "close": 0.926,
          "volume": 4810.5,
          "close_time": 1771786799999,
          "quote_volume": 4455.00287,
          "trades": 65,
          "taker_buy_base": 3482.87,
          "taker_buy_quote": 3226.01461
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 0.925,
          "high": 0.935,
          "low": 0.925,
          "close": 0.932,
          "volume": 11350.41,
          "close_time": 1771790399999,
          "quote_volume": 10543.35873,
          "trades": 102,
          "taker_buy_base": 4282.37,
          "taker_buy_quote": 3977.94965
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.932,
          "high": 0.946,
          "low": 0.929,
          "close": 0.94,
          "volume": 5608.8,
          "close_time": 1771793999999,
          "quote_volume": 5248.21274,
          "trades": 109,
          "taker_buy_base": 2841.74,
          "taker_buy_quote": 2657.41818
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 0.939,
          "high": 0.96,
          "low": 0.937,
          "close": 0.959,
          "volume": 8925.93,
          "close_time": 1771797599999,
          "quote_volume": 8473.35587,
          "trades": 180,
          "taker_buy_base": 5004.24,
          "taker_buy_quote": 4751.75354
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 0.957,
          "high": 0.965,
          "low": 0.946,
          "close": 0.965,
          "volume": 9198.41,
          "close_time": 1771801199999,
          "quote_volume": 8766.43562,
          "trades": 138,
          "taker_buy_base": 4682.14,
          "taker_buy_quote": 4468.60944
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 0.964,
          "high": 0.987,
          "low": 0.962,
          "close": 0.965,
          "volume": 26492.34,
          "close_time": 1771804799999,
          "quote_volume": 25751.79346,
          "trades": 262,
          "taker_buy_base": 12785.99,
          "taker_buy_quote": 12429.29716
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.965,
          "high": 0.973,
          "low": 0.937,
          "close": 0.939,
          "volume": 21773.8,
          "close_time": 1771808399999,
          "quote_volume": 20893.68541,
          "trades": 244,
          "taker_buy_base": 8902.08,
          "taker_buy_quote": 8537.58026
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 0.939,
          "high": 0.939,
          "low": 0.897,
          "close": 0.918,
          "volume": 16775.87,
          "close_time": 1771811999999,
          "quote_volume": 15363.1403,
          "trades": 514,
          "taker_buy_base": 9121.35,
          "taker_buy_quote": 8347.05974
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 0.918,
          "high": 0.922,
          "low": 0.899,
          "close": 0.9,
          "volume": 32029.58,
          "close_time": 1771815599999,
          "quote_volume": 29089.97362,
          "trades": 271,
          "taker_buy_base": 18723.98,
          "taker_buy_quote": 16996.52047
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 0.901,
          "high": 0.906,
          "low": 0.889,
          "close": 0.897,
          "volume": 9142.13,
          "close_time": 1771819199999,
          "quote_volume": 8188.26549,
          "trades": 189,
          "taker_buy_base": 4471.52,
          "taker_buy_quote": 4002.86948
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.897,
          "high": 0.897,
          "low": 0.882,
          "close": 0.887,
          "volume": 9648.67,
          "close_time": 1771822799999,
          "quote_volume": 8555.70726,
          "trades": 195,
          "taker_buy_base": 4353.15,
          "taker_buy_quote": 3862.58085
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 0.887,
          "high": 0.899,
          "low": 0.887,
          "close": 0.889,
          "volume": 6183.05,
          "close_time": 1771826399999,
          "quote_volume": 5513.97668,
          "trades": 149,
          "taker_buy_base": 2602.75,
          "taker_buy_quote": 2318.95545
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 0.888,
          "high": 0.901,
          "low": 0.888,
          "close": 0.899,
          "volume": 7932.72,
          "close_time": 1771829999999,
          "quote_volume": 7105.79761,
          "trades": 140,
          "taker_buy_base": 4186.87,
          "taker_buy_quote": 3753.62816
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 0.899,
          "high": 0.905,
          "low": 0.893,
          "close": 0.9,
          "volume": 6221.45,
          "close_time": 1771833599999,
          "quote_volume": 5593.03315,
          "trades": 148,
          "taker_buy_base": 2979.94,
          "taker_buy_quote": 2681.33345
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.901,
          "high": 0.908,
          "low": 0.896,
          "close": 0.897,
          "volume": 6423.01,
          "close_time": 1771837199999,
          "quote_volume": 5783.32389,
          "trades": 149,
          "taker_buy_base": 3978.71,
          "taker_buy_quote": 3581.89254
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 0.896,
          "high": 0.902,
          "low": 0.889,
          "close": 0.9,
          "volume": 7806.31,
          "close_time": 1771840799999,
          "quote_volume": 6992.66007,
          "trades": 199,
          "taker_buy_base": 4749.29,
          "taker_buy_quote": 4254.99206
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 0.901,
          "high": 0.909,
          "low": 0.888,
          "close": 0.891,
          "volume": 6915.72,
          "close_time": 1771844399999,
          "quote_volume": 6216.14585,
          "trades": 148,
          "taker_buy_base": 3072.2,
          "taker_buy_quote": 2767.47093
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 0.89,
          "high": 0.902,
          "low": 0.889,
          "close": 0.898,
          "volume": 4885.27,
          "close_time": 1771847999999,
          "quote_volume": 4381.38399,
          "trades": 142,
          "taker_buy_base": 3038.68,
          "taker_buy_quote": 2726.66019
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.898,
          "high": 0.914,
          "low": 0.892,
          "close": 0.902,
          "volume": 6395.2,
          "close_time": 1771851599999,
          "quote_volume": 5762.42863,
          "trades": 159,
          "taker_buy_base": 3343.19,
          "taker_buy_quote": 3005.42563
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 0.904,
          "high": 0.907,
          "low": 0.897,
          "close": 0.901,
          "volume": 7674.89,
          "close_time": 1771855199999,
          "quote_volume": 6936.19367,
          "trades": 191,
          "taker_buy_base": 4882.87,
          "taker_buy_quote": 4415.19372
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 0.902,
          "high": 0.911,
          "low": 0.894,
          "close": 0.91,
          "volume": 10544.94,
          "close_time": 1771858799999,
          "quote_volume": 9545.44082,
          "trades": 237,
          "taker_buy_base": 5780.08,
          "taker_buy_quote": 5231.76261
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 0.911,
          "high": 0.914,
          "low": 0.898,
          "close": 0.902,
          "volume": 15949.61,
          "close_time": 1771862399999,
          "quote_volume": 14460.0305,
          "trades": 195,
          "taker_buy_base": 8187.48,
          "taker_buy_quote": 7421.76384
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.903,
          "high": 0.941,
          "low": 0.891,
          "close": 0.909,
          "volume": 31363.84,
          "close_time": 1771865999999,
          "quote_volume": 28842.79149,
          "trades": 490,
          "taker_buy_base": 17202.68,
          "taker_buy_quote": 15842.02937
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 0.907,
          "high": 0.912,
          "low": 0.886,
          "close": 0.899,
          "volume": 11959.35,
          "close_time": 1771869599999,
          "quote_volume": 10696.23837,
          "trades": 238,
          "taker_buy_base": 4817.11,
          "taker_buy_quote": 4315.88109
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 0.899,
          "high": 0.915,
          "low": 0.89,
          "close": 0.9,
          "volume": 10973.97,
          "close_time": 1771873199999,
          "quote_volume": 9928.89944,
          "trades": 237,
          "taker_buy_base": 5074.45,
          "taker_buy_quote": 4587.94219
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 0.901,
          "high": 0.91,
          "low": 0.897,
          "close": 0.899,
          "volume": 8916.0,
          "close_time": 1771876799999,
          "quote_volume": 8037.44703,
          "trades": 167,
          "taker_buy_base": 4920.37,
          "taker_buy_quote": 4429.66636
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.898,
          "high": 0.919,
          "low": 0.896,
          "close": 0.905,
          "volume": 18803.32,
          "close_time": 1771880399999,
          "quote_volume": 17054.58068,
          "trades": 193,
          "taker_buy_base": 12049.62,
          "taker_buy_quote": 10915.25442
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 0.907,
          "high": 0.927,
          "low": 0.905,
          "close": 0.925,
          "volume": 12776.96,
          "close_time": 1771883999999,
          "quote_volume": 11687.22311,
          "trades": 193,
          "taker_buy_base": 6720.35,
          "taker_buy_quote": 6140.64638
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 0.925,
          "high": 0.936,
          "low": 0.917,
          "close": 0.936,
          "volume": 10905.2,
          "close_time": 1771887599999,
          "quote_volume": 10112.67535,
          "trades": 170,
          "taker_buy_base": 5693.67,
          "taker_buy_quote": 5289.40375
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 0.936,
          "high": 0.954,
          "low": 0.935,
          "close": 0.947,
          "volume": 16817.43,
          "close_time": 1771891199999,
          "quote_volume": 15866.25199,
          "trades": 271,
          "taker_buy_base": 8522.81,
          "taker_buy_quote": 8041.30826
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.945,
          "high": 0.961,
          "low": 0.931,
          "close": 0.935,
          "volume": 30773.53,
          "close_time": 1771894799999,
          "quote_volume": 29070.1763,
          "trades": 385,
          "taker_buy_base": 14041.89,
          "taker_buy_quote": 13257.71754
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 0.932,
          "high": 0.955,
          "low": 0.924,
          "close": 0.94,
          "volume": 20255.21,
          "close_time": 1771898399999,
          "quote_volume": 19120.11688,
          "trades": 282,
          "taker_buy_base": 10087.08,
          "taker_buy_quote": 9532.39114
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 0.94,
          "high": 0.942,
          "low": 0.92,
          "close": 0.931,
          "volume": 16502.21,
          "close_time": 1771901999999,
          "quote_volume": 15366.93697,
          "trades": 218,
          "taker_buy_base": 6840.5,
          "taker_buy_quote": 6376.11881
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 0.924,
          "high": 0.933,
          "low": 0.917,
          "close": 0.924,
          "volume": 13089.96,
          "close_time": 1771905599999,
          "quote_volume": 12081.25559,
          "trades": 144,
          "taker_buy_base": 4789.95,
          "taker_buy_quote": 4422.59426
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.923,
          "high": 0.938,
          "low": 0.915,
          "close": 0.93,
          "volume": 10866.32,
          "close_time": 1771909199999,
          "quote_volume": 10080.00704,
          "trades": 163,
          "taker_buy_base": 6670.23,
          "taker_buy_quote": 6190.45208
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 0.924,
          "high": 0.929,
          "low": 0.911,
          "close": 0.917,
          "volume": 10684.52,
          "close_time": 1771912799999,
          "quote_volume": 9803.11264,
          "trades": 118,
          "taker_buy_base": 7438.74,
          "taker_buy_quote": 6821.3796
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 0.917,
          "high": 0.927,
          "low": 0.909,
          "close": 0.924,
          "volume": 16777.66,
          "close_time": 1771916399999,
          "quote_volume": 15383.10092,
          "trades": 206,
          "taker_buy_base": 8478.13,
          "taker_buy_quote": 7775.61142
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 0.924,
          "high": 0.958,
          "low": 0.919,
          "close": 0.956,
          "volume": 41955.79,
          "close_time": 1771919999999,
          "quote_volume": 39582.95986,
          "trades": 489,
          "taker_buy_base": 20868.11,
          "taker_buy_quote": 19695.4144
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.957,
          "high": 0.963,
          "low": 0.924,
          "close": 0.924,
          "volume": 30014.37,
          "close_time": 1771923599999,
          "quote_volume": 28248.17311,
          "trades": 377,
          "taker_buy_base": 16466.04,
          "taker_buy_quote": 15515.13799
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 0.922,
          "high": 0.95,
          "low": 0.92,
          "close": 0.949,
          "volume": 20594.63,
          "close_time": 1771927199999,
          "quote_volume": 19171.31293,
          "trades": 252,
          "taker_buy_base": 8322.6,
          "taker_buy_quote": 7744.26362
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 0.948,
          "high": 0.951,
          "low": 0.93,
          "close": 0.94,
          "volume": 23870.69,
          "close_time": 1771930799999,
          "quote_volume": 22392.5561,
          "trades": 342,
          "taker_buy_base": 12725.4,
          "taker_buy_quote": 11936.7776
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 0.942,
          "high": 0.963,
          "low": 0.923,
          "close": 0.96,
          "volume": 55346.67,
          "close_time": 1771934399999,
          "quote_volume": 52388.31514,
          "trades": 546,
          "taker_buy_base": 31426.49,
          "taker_buy_quote": 29728.43932
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.96,
          "high": 0.98,
          "low": 0.946,
          "close": 0.955,
          "volume": 75660.14,
          "close_time": 1771937999999,
          "quote_volume": 72665.07843,
          "trades": 618,
          "taker_buy_base": 36509.08,
          "taker_buy_quote": 35064.9825
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 0.954,
          "high": 0.96,
          "low": 0.938,
          "close": 0.955,
          "volume": 18361.55,
          "close_time": 1771941599999,
          "quote_volume": 17473.5516,
          "trades": 276,
          "taker_buy_base": 7602.19,
          "taker_buy_quote": 7240.72384
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 0.954,
          "high": 0.962,
          "low": 0.942,
          "close": 0.959,
          "volume": 28302.08,
          "close_time": 1771945199999,
          "quote_volume": 26821.28583,
          "trades": 236,
          "taker_buy_base": 17034.37,
          "taker_buy_quote": 16135.6069
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 0.958,
          "high": 0.977,
          "low": 0.954,
          "close": 0.964,
          "volume": 38191.49,
          "close_time": 1771948799999,
          "quote_volume": 36733.52773,
          "trades": 310,
          "taker_buy_base": 19977.32,
          "taker_buy_quote": 19198.75897
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.965,
          "high": 1.004,
          "low": 0.965,
          "close": 0.995,
          "volume": 49897.0,
          "close_time": 1771952399999,
          "quote_volume": 49048.89007,
          "trades": 543,
          "taker_buy_base": 25742.75,
          "taker_buy_quote": 25333.3197
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 0.995,
          "high": 1.015,
          "low": 0.985,
          "close": 0.988,
          "volume": 36693.19,
          "close_time": 1771955999999,
          "quote_volume": 36630.66023,
          "trades": 527,
          "taker_buy_base": 17237.9,
          "taker_buy_quote": 17193.14396
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 0.986,
          "high": 0.992,
          "low": 0.954,
          "close": 0.957,
          "volume": 30317.04,
          "close_time": 1771959599999,
          "quote_volume": 29502.99995,
          "trades": 351,
          "taker_buy_base": 12163.69,
          "taker_buy_quote": 11872.8003
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 0.961,
          "high": 0.985,
          "low": 0.958,
          "close": 0.97,
          "volume": 24995.25,
          "close_time": 1771963199999,
          "quote_volume": 24247.31258,
          "trades": 266,
          "taker_buy_base": 12627.93,
          "taker_buy_quote": 12252.50015
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.972,
          "high": 0.973,
          "low": 0.958,
          "close": 0.966,
          "volume": 12673.68,
          "close_time": 1771966799999,
          "quote_volume": 12231.60928,
          "trades": 201,
          "taker_buy_base": 9417.27,
          "taker_buy_quote": 9090.59876
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 0.966,
          "high": 0.968,
          "low": 0.945,
          "close": 0.955,
          "volume": 35934.39,
          "close_time": 1771970399999,
          "quote_volume": 34391.86068,
          "trades": 320,
          "taker_buy_base": 12714.23,
          "taker_buy_quote": 12173.37275
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 0.954,
          "high": 0.97,
          "low": 0.951,
          "close": 0.963,
          "volume": 21077.42,
          "close_time": 1771973999999,
          "quote_volume": 20219.12814,
          "trades": 234,
          "taker_buy_base": 12929.59,
          "taker_buy_quote": 12388.53418
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 0.968,
          "high": 0.981,
          "low": 0.957,
          "close": 0.965,
          "volume": 11594.54,
          "close_time": 1771977599999,
          "quote_volume": 11253.53845,
          "trades": 162,
          "taker_buy_base": 5263.28,
          "taker_buy_quote": 5106.54541
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.963,
          "high": 0.984,
          "low": 0.963,
          "close": 0.976,
          "volume": 15303.53,
          "close_time": 1771981199999,
          "quote_volume": 14879.38844,
          "trades": 222,
          "taker_buy_base": 8194.14,
          "taker_buy_quote": 7965.03697
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 0.981,
          "high": 0.996,
          "low": 0.974,
          "close": 0.979,
          "volume": 39808.39,
          "close_time": 1771984799999,
          "quote_volume": 39186.15897,
          "trades": 386,
          "taker_buy_base": 16422.92,
          "taker_buy_quote": 16194.85758
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 0.98,
          "high": 1.04,
          "low": 0.98,
          "close": 1.013,
          "volume": 29135.44,
          "close_time": 1771988399999,
          "quote_volume": 29578.37316,
          "trades": 441,
          "taker_buy_base": 13932.57,
          "taker_buy_quote": 14118.02954
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 1.011,
          "high": 1.021,
          "low": 0.981,
          "close": 0.984,
          "volume": 28265.81,
          "close_time": 1771991999999,
          "quote_volume": 28188.7196,
          "trades": 196,
          "taker_buy_base": 11537.17,
          "taker_buy_quote": 11509.99656
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.985,
          "high": 1.005,
          "low": 0.971,
          "close": 0.997,
          "volume": 10279.1,
          "close_time": 1771995599999,
          "quote_volume": 10115.05495,
          "trades": 206,
          "taker_buy_base": 5180.15,
          "taker_buy_quote": 5088.27848
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 0.998,
          "high": 1.048,
          "low": 0.998,
          "close": 1.005,
          "volume": 28212.98,
          "close_time": 1771999199999,
          "quote_volume": 28759.2775,
          "trades": 492,
          "taker_buy_base": 13333.69,
          "taker_buy_quote": 13566.45339
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 1.007,
          "high": 1.02,
          "low": 0.996,
          "close": 1.003,
          "volume": 38399.25,
          "close_time": 1772002799999,
          "quote_volume": 38774.50594,
          "trades": 361,
          "taker_buy_base": 15624.22,
          "taker_buy_quote": 15792.65347
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 1.004,
          "high": 1.025,
          "low": 1.003,
          "close": 1.014,
          "volume": 17035.16,
          "close_time": 1772006399999,
          "quote_volume": 17262.85384,
          "trades": 281,
          "taker_buy_base": 9142.94,
          "taker_buy_quote": 9250.84861
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 1.014,
          "high": 1.023,
          "low": 1.005,
          "close": 1.016,
          "volume": 15522.88,
          "close_time": 1772009999999,
          "quote_volume": 15724.91467,
          "trades": 281,
          "taker_buy_base": 7263.69,
          "taker_buy_quote": 7353.11405
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 1.015,
          "high": 1.017,
          "low": 0.988,
          "close": 0.996,
          "volume": 39261.27,
          "close_time": 1772013599999,
          "quote_volume": 39420.76914,
          "trades": 353,
          "taker_buy_base": 17685.52,
          "taker_buy_quote": 17720.51787
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 0.997,
          "high": 1.005,
          "low": 0.981,
          "close": 0.998,
          "volume": 11803.41,
          "close_time": 1772017199999,
          "quote_volume": 11734.79363,
          "trades": 173,
          "taker_buy_base": 6139.71,
          "taker_buy_quote": 6107.80446
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 0.994,
          "high": 1.009,
          "low": 0.994,
          "close": 1.006,
          "volume": 6639.64,
          "close_time": 1772020799999,
          "quote_volume": 6657.76192,
          "trades": 121,
          "taker_buy_base": 4392.34,
          "taker_buy_quote": 4401.23501
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 1.006,
          "high": 1.008,
          "low": 0.993,
          "close": 0.994,
          "volume": 8358.62,
          "close_time": 1772024399999,
          "quote_volume": 8366.35223,
          "trades": 159,
          "taker_buy_base": 3889.25,
          "taker_buy_quote": 3893.87366
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 0.994,
          "high": 1.007,
          "low": 0.988,
          "close": 0.988,
          "volume": 13600.31,
          "close_time": 1772027999999,
          "quote_volume": 13583.36902,
          "trades": 159,
          "taker_buy_base": 4383.85,
          "taker_buy_quote": 4371.95948
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 0.987,
          "high": 0.998,
          "low": 0.987,
          "close": 0.996,
          "volume": 8529.6,
          "close_time": 1772031599999,
          "quote_volume": 8466.79259,
          "trades": 225,
          "taker_buy_base": 6282.9,
          "taker_buy_quote": 6236.93704
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 0.998,
          "high": 1.01,
          "low": 0.994,
          "close": 1.004,
          "volume": 11820.75,
          "close_time": 1772035199999,
          "quote_volume": 11889.31918,
          "trades": 203,
          "taker_buy_base": 7204.16,
          "taker_buy_quote": 7253.97866
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 1.005,
          "high": 1.007,
          "low": 1.0,
          "close": 1.007,
          "volume": 7246.62,
          "close_time": 1772038799999,
          "quote_volume": 7272.47372,
          "trades": 131,
          "taker_buy_base": 1626.02,
          "taker_buy_quote": 1631.40932
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 1.007,
          "high": 1.025,
          "low": 1.006,
          "close": 1.023,
          "volume": 17559.21,
          "close_time": 1772042399999,
          "quote_volume": 17901.18663,
          "trades": 238,
          "taker_buy_base": 11553.85,
          "taker_buy_quote": 11776.1917
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 1.024,
          "high": 1.051,
          "low": 1.02,
          "close": 1.041,
          "volume": 21058.93,
          "close_time": 1772045999999,
          "quote_volume": 21910.38749,
          "trades": 308,
          "taker_buy_base": 9293.27,
          "taker_buy_quote": 9662.07325
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 1.041,
          "high": 1.041,
          "low": 1.014,
          "close": 1.022,
          "volume": 19832.6,
          "close_time": 1772049599999,
          "quote_volume": 20311.34857,
          "trades": 233,
          "taker_buy_base": 9248.54,
          "taker_buy_quote": 9473.15895
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 1.02,
          "high": 1.026,
          "low": 1.012,
          "close": 1.016,
          "volume": 7733.07,
          "close_time": 1772053199999,
          "quote_volume": 7872.98922,
          "trades": 154,
          "taker_buy_base": 5478.4,
          "taker_buy_quote": 5577.08558
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 1.016,
          "high": 1.031,
          "low": 1.01,
          "close": 1.02,
          "volume": 13705.76,
          "close_time": 1772056799999,
          "quote_volume": 13896.17757,
          "trades": 205,
          "taker_buy_base": 7648.49,
          "taker_buy_quote": 7753.90267
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 1.022,
          "high": 1.025,
          "low": 1.005,
          "close": 1.006,
          "volume": 6923.85,
          "close_time": 1772060399999,
          "quote_volume": 7017.46802,
          "trades": 140,
          "taker_buy_base": 2857.7,
          "taker_buy_quote": 2888.44689
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 1.007,
          "high": 1.012,
          "low": 0.981,
          "close": 0.99,
          "volume": 18423.96,
          "close_time": 1772063999999,
          "quote_volume": 18265.93787,
          "trades": 244,
          "taker_buy_base": 9880.11,
          "taker_buy_quote": 9790.87901
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.991,
          "high": 0.999,
          "low": 0.987,
          "close": 0.995,
          "volume": 7751.84,
          "close_time": 1772067599999,
          "quote_volume": 7698.90368,
          "trades": 181,
          "taker_buy_base": 3137.35,
          "taker_buy_quote": 3115.21443
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 0.995,
          "high": 1.013,
          "low": 0.992,
          "close": 1.01,
          "volume": 12850.26,
          "close_time": 1772071199999,
          "quote_volume": 12858.38593,
          "trades": 203,
          "taker_buy_base": 7124.04,
          "taker_buy_quote": 7122.28953
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 1.01,
          "high": 1.024,
          "low": 0.997,
          "close": 1.018,
          "volume": 17762.04,
          "close_time": 1772074799999,
          "quote_volume": 17964.97282,
          "trades": 270,
          "taker_buy_base": 5467.82,
          "taker_buy_quote": 5538.00878
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 1.018,
          "high": 1.029,
          "low": 1.008,
          "close": 1.029,
          "volume": 10432.44,
          "close_time": 1772078399999,
          "quote_volume": 10629.4678,
          "trades": 151,
          "taker_buy_base": 5697.84,
          "taker_buy_quote": 5805.48059
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 1.027,
          "high": 1.065,
          "low": 1.026,
          "close": 1.062,
          "volume": 36786.56,
          "close_time": 1772081999999,
          "quote_volume": 38563.56818,
          "trades": 490,
          "taker_buy_base": 18179.68,
          "taker_buy_quote": 19064.09488
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 1.061,
          "high": 1.068,
          "low": 1.036,
          "close": 1.053,
          "volume": 20397.49,
          "close_time": 1772085599999,
          "quote_volume": 21432.40228,
          "trades": 355,
          "taker_buy_base": 8869.06,
          "taker_buy_quote": 9311.72587
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 1.055,
          "high": 1.081,
          "low": 1.044,
          "close": 1.054,
          "volume": 50506.42,
          "close_time": 1772089199999,
          "quote_volume": 53834.3214,
          "trades": 549,
          "taker_buy_base": 24745.88,
          "taker_buy_quote": 26372.63972
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 1.053,
          "high": 1.061,
          "low": 1.023,
          "close": 1.053,
          "volume": 31965.04,
          "close_time": 1772092799999,
          "quote_volume": 33404.88229,
          "trades": 406,
          "taker_buy_base": 19666.19,
          "taker_buy_quote": 20500.21754
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 1.052,
          "high": 1.057,
          "low": 1.037,
          "close": 1.047,
          "volume": 15364.33,
          "close_time": 1772096399999,
          "quote_volume": 16080.70308,
          "trades": 237,
          "taker_buy_base": 7384.22,
          "taker_buy_quote": 7718.77537
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 1.048,
          "high": 1.067,
          "low": 1.043,
          "close": 1.053,
          "volume": 13784.97,
          "close_time": 1772099999999,
          "quote_volume": 14543.8963,
          "trades": 240,
          "taker_buy_base": 5427.92,
          "taker_buy_quote": 5727.56274
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 1.054,
          "high": 1.057,
          "low": 1.023,
          "close": 1.024,
          "volume": 13508.36,
          "close_time": 1772103599999,
          "quote_volume": 14005.00033,
          "trades": 217,
          "taker_buy_base": 4552.34,
          "taker_buy_quote": 4721.51908
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 1.022,
          "high": 1.06,
          "low": 1.022,
          "close": 1.041,
          "volume": 15345.49,
          "close_time": 1772107199999,
          "quote_volume": 15938.58863,
          "trades": 228,
          "taker_buy_base": 8084.81,
          "taker_buy_quote": 8408.86814
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 1.042,
          "high": 1.042,
          "low": 1.012,
          "close": 1.022,
          "volume": 20799.2,
          "close_time": 1772110799999,
          "quote_volume": 21367.23363,
          "trades": 192,
          "taker_buy_base": 9649.51,
          "taker_buy_quote": 9919.31021
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 1.02,
          "high": 1.026,
          "low": 1.014,
          "close": 1.017,
          "volume": 8694.17,
          "close_time": 1772114399999,
          "quote_volume": 8874.66225,
          "trades": 137,
          "taker_buy_base": 4999.11,
          "taker_buy_quote": 5101.45548
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 1.016,
          "high": 1.031,
          "low": 1.008,
          "close": 1.014,
          "volume": 15733.88,
          "close_time": 1772117999999,
          "quote_volume": 16023.22826,
          "trades": 331,
          "taker_buy_base": 6049.46,
          "taker_buy_quote": 6145.44996
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 1.015,
          "high": 1.056,
          "low": 1.013,
          "close": 1.04,
          "volume": 45452.53,
          "close_time": 1772121599999,
          "quote_volume": 47066.76856,
          "trades": 615,
          "taker_buy_base": 21796.14,
          "taker_buy_quote": 22551.70085
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 1.042,
          "high": 1.048,
          "low": 1.025,
          "close": 1.027,
          "volume": 31186.34,
          "close_time": 1772125199999,
          "quote_volume": 32433.47821,
          "trades": 450,
          "taker_buy_base": 12016.49,
          "taker_buy_quote": 12509.72659
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 1.027,
          "high": 1.044,
          "low": 0.976,
          "close": 0.989,
          "volume": 30948.93,
          "close_time": 1772128799999,
          "quote_volume": 31169.80031,
          "trades": 457,
          "taker_buy_base": 16126.0,
          "taker_buy_quote": 16230.73849
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 0.988,
          "high": 0.997,
          "low": 0.982,
          "close": 0.993,
          "volume": 11763.37,
          "close_time": 1772132399999,
          "quote_volume": 11644.19241,
          "trades": 221,
          "taker_buy_base": 6082.35,
          "taker_buy_quote": 6025.37034
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 0.994,
          "high": 1.006,
          "low": 0.991,
          "close": 0.992,
          "volume": 14475.3,
          "close_time": 1772135999999,
          "quote_volume": 14448.34275,
          "trades": 210,
          "taker_buy_base": 9337.67,
          "taker_buy_quote": 9320.58889
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.994,
          "high": 0.998,
          "low": 0.98,
          "close": 0.991,
          "volume": 9459.84,
          "close_time": 1772139599999,
          "quote_volume": 9364.38417,
          "trades": 159,
          "taker_buy_base": 4885.12,
          "taker_buy_quote": 4832.74245
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 0.985,
          "high": 0.993,
          "low": 0.978,
          "close": 0.987,
          "volume": 12040.85,
          "close_time": 1772143199999,
          "quote_volume": 11854.00097,
          "trades": 176,
          "taker_buy_base": 6303.57,
          "taker_buy_quote": 6208.09401
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 0.987,
          "high": 0.994,
          "low": 0.983,
          "close": 0.993,
          "volume": 11484.55,
          "close_time": 1772146799999,
          "quote_volume": 11359.11081,
          "trades": 137,
          "taker_buy_base": 5993.06,
          "taker_buy_quote": 5939.56055
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 0.991,
          "high": 1.0,
          "low": 0.986,
          "close": 0.99,
          "volume": 4314.64,
          "close_time": 1772150399999,
          "quote_volume": 4287.93225,
          "trades": 109,
          "taker_buy_base": 1618.64,
          "taker_buy_quote": 1609.86468
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.99,
          "high": 0.99,
          "low": 0.972,
          "close": 0.975,
          "volume": 10755.76,
          "close_time": 1772153999999,
          "quote_volume": 10524.77337,
          "trades": 205,
          "taker_buy_base": 4794.14,
          "taker_buy_quote": 4696.41643
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 0.975,
          "high": 0.99,
          "low": 0.968,
          "close": 0.988,
          "volume": 19364.89,
          "close_time": 1772157599999,
          "quote_volume": 19013.57779,
          "trades": 227,
          "taker_buy_base": 8450.44,
          "taker_buy_quote": 8293.67892
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 0.99,
          "high": 0.995,
          "low": 0.981,
          "close": 0.982,
          "volume": 9681.82,
          "close_time": 1772161199999,
          "quote_volume": 9577.16889,
          "trades": 127,
          "taker_buy_base": 4674.12,
          "taker_buy_quote": 4624.94557
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 0.982,
          "high": 0.987,
          "low": 0.972,
          "close": 0.984,
          "volume": 15825.5,
          "close_time": 1772164799999,
          "quote_volume": 15482.67509,
          "trades": 144,
          "taker_buy_base": 7973.05,
          "taker_buy_quote": 7805.6617
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.984,
          "high": 1.0,
          "low": 0.983,
          "close": 0.986,
          "volume": 8340.07,
          "close_time": 1772168399999,
          "quote_volume": 8267.23056,
          "trades": 143,
          "taker_buy_base": 5725.58,
          "taker_buy_quote": 5679.11647
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 0.987,
          "high": 0.995,
          "low": 0.985,
          "close": 0.986,
          "volume": 10070.88,
          "close_time": 1772171999999,
          "quote_volume": 9975.07589,
          "trades": 109,
          "taker_buy_base": 5947.13,
          "taker_buy_quote": 5886.35189
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 0.986,
          "high": 0.993,
          "low": 0.983,
          "close": 0.983,
          "volume": 4500.54,
          "close_time": 1772175599999,
          "quote_volume": 4446.3614,
          "trades": 102,
          "taker_buy_base": 2097.11,
          "taker_buy_quote": 2071.82051
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 0.984,
          "high": 1.006,
          "low": 0.981,
          "close": 1.002,
          "volume": 10107.91,
          "close_time": 1772179199999,
          "quote_volume": 10034.37227,
          "trades": 171,
          "taker_buy_base": 5247.53,
          "taker_buy_quote": 5212.13656
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 1.005,
          "high": 1.029,
          "low": 0.998,
          "close": 1.024,
          "volume": 25406.67,
          "close_time": 1772182799999,
          "quote_volume": 25737.09457,
          "trades": 311,
          "taker_buy_base": 13519.68,
          "taker_buy_quote": 13679.7255
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 1.022,
          "high": 1.028,
          "low": 0.998,
          "close": 1.0,
          "volume": 11318.39,
          "close_time": 1772186399999,
          "quote_volume": 11517.88526,
          "trades": 180,
          "taker_buy_base": 4815.44,
          "taker_buy_quote": 4899.09381
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 0.999,
          "high": 1.001,
          "low": 0.979,
          "close": 0.981,
          "volume": 8993.25,
          "close_time": 1772189999999,
          "quote_volume": 8908.8168,
          "trades": 214,
          "taker_buy_base": 4100.24,
          "taker_buy_quote": 4062.45809
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 0.981,
          "high": 0.989,
          "low": 0.973,
          "close": 0.984,
          "volume": 14505.63,
          "close_time": 1772193599999,
          "quote_volume": 14242.36519,
          "trades": 270,
          "taker_buy_base": 6912.78,
          "taker_buy_quote": 6793.35386
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.982,
          "high": 0.997,
          "low": 0.982,
          "close": 0.991,
          "volume": 10863.24,
          "close_time": 1772197199999,
          "quote_volume": 10765.02214,
          "trades": 189,
          "taker_buy_base": 6115.71,
          "taker_buy_quote": 6062.57581
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 0.995,
          "high": 1.008,
          "low": 0.995,
          "close": 1.001,
          "volume": 16486.7,
          "close_time": 1772200799999,
          "quote_volume": 16497.50136,
          "trades": 266,
          "taker_buy_base": 5743.74,
          "taker_buy_quote": 5753.13628
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 0.999,
          "high": 1.0,
          "low": 0.981,
          "close": 0.983,
          "volume": 15228.59,
          "close_time": 1772204399999,
          "quote_volume": 15032.70607,
          "trades": 204,
          "taker_buy_base": 9231.75,
          "taker_buy_quote": 9092.24534
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 0.983,
          "high": 1.02,
          "low": 0.983,
          "close": 1.015,
          "volume": 13916.96,
          "close_time": 1772207999999,
          "quote_volume": 14026.34672,
          "trades": 295,
          "taker_buy_base": 5382.39,
          "taker_buy_quote": 5422.11629
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1.014,
          "high": 1.014,
          "low": 0.99,
          "close": 0.995,
          "volume": 13585.93,
          "close_time": 1772211599999,
          "quote_volume": 13536.73667,
          "trades": 262,
          "taker_buy_base": 7493.41,
          "taker_buy_quote": 7457.95306
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 0.995,
          "high": 1.006,
          "low": 0.984,
          "close": 1.006,
          "volume": 5345.87,
          "close_time": 1772215199999,
          "quote_volume": 5314.34674,
          "trades": 144,
          "taker_buy_base": 1955.22,
          "taker_buy_quote": 1940.68989
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 1.006,
          "high": 1.006,
          "low": 0.985,
          "close": 0.986,
          "volume": 14630.06,
          "close_time": 1772218799999,
          "quote_volume": 14588.24393,
          "trades": 196,
          "taker_buy_base": 8558.0,
          "taker_buy_quote": 8543.23328
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 0.986,
          "high": 1.0,
          "low": 0.986,
          "close": 0.999,
          "volume": 7153.61,
          "close_time": 1772222399999,
          "quote_volume": 7093.72476,
          "trades": 150,
          "taker_buy_base": 3556.66,
          "taker_buy_quote": 3525.26336
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.999,
          "high": 1.019,
          "low": 0.998,
          "close": 1.017,
          "volume": 14931.37,
          "close_time": 1772225999999,
          "quote_volume": 15097.96844,
          "trades": 224,
          "taker_buy_base": 5496.16,
          "taker_buy_quote": 5559.17819
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 1.017,
          "high": 1.08,
          "low": 1.017,
          "close": 1.022,
          "volume": 68298.86,
          "close_time": 1772229599999,
          "quote_volume": 71412.71395,
          "trades": 1671,
          "taker_buy_base": 33026.56,
          "taker_buy_quote": 34570.43065
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 1.021,
          "high": 1.041,
          "low": 1.013,
          "close": 1.036,
          "volume": 32755.0,
          "close_time": 1772233199999,
          "quote_volume": 33740.42932,
          "trades": 426,
          "taker_buy_base": 14298.84,
          "taker_buy_quote": 14719.39562
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 1.035,
          "high": 1.069,
          "low": 1.013,
          "close": 1.06,
          "volume": 40725.09,
          "close_time": 1772236799999,
          "quote_volume": 42178.95309,
          "trades": 615,
          "taker_buy_base": 26485.7,
          "taker_buy_quote": 27442.44378
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.058,
          "high": 1.107,
          "low": 1.033,
          "close": 1.062,
          "volume": 45359.49,
          "close_time": 1772240399999,
          "quote_volume": 48162.94807,
          "trades": 847,
          "taker_buy_base": 20369.22,
          "taker_buy_quote": 21576.10526
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 1.061,
          "high": 1.097,
          "low": 1.052,
          "close": 1.085,
          "volume": 34012.73,
          "close_time": 1772243999999,
          "quote_volume": 36219.96824,
          "trades": 627,
          "taker_buy_base": 18431.99,
          "taker_buy_quote": 19649.11825
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 1.085,
          "high": 1.094,
          "low": 1.054,
          "close": 1.061,
          "volume": 25043.67,
          "close_time": 1772247599999,
          "quote_volume": 26884.24911,
          "trades": 484,
          "taker_buy_base": 13954.79,
          "taker_buy_quote": 14983.83687
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 1.059,
          "high": 1.116,
          "low": 1.059,
          "close": 1.084,
          "volume": 56295.58,
          "close_time": 1772251199999,
          "quote_volume": 61187.58387,
          "trades": 892,
          "taker_buy_base": 29246.96,
          "taker_buy_quote": 31732.65355
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1.083,
          "high": 1.108,
          "low": 1.065,
          "close": 1.074,
          "volume": 39772.04,
          "close_time": 1772254799999,
          "quote_volume": 43050.49114,
          "trades": 742,
          "taker_buy_base": 24545.9,
          "taker_buy_quote": 26547.17244
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 1.076,
          "high": 1.1,
          "low": 1.062,
          "close": 1.065,
          "volume": 32874.18,
          "close_time": 1772258399999,
          "quote_volume": 35375.11609,
          "trades": 646,
          "taker_buy_base": 14297.54,
          "taker_buy_quote": 15394.50396
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 1.066,
          "high": 1.071,
          "low": 0.991,
          "close": 1.0,
          "volume": 34282.87,
          "close_time": 1772261999999,
          "quote_volume": 35267.19846,
          "trades": 705,
          "taker_buy_base": 14964.67,
          "taker_buy_quote": 15419.11195
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 0.993,
          "high": 1.041,
          "low": 0.987,
          "close": 1.021,
          "volume": 45105.07,
          "close_time": 1772265599999,
          "quote_volume": 45699.31928,
          "trades": 694,
          "taker_buy_base": 20470.19,
          "taker_buy_quote": 20692.83971
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1.019,
          "high": 1.039,
          "low": 1.015,
          "close": 1.018,
          "volume": 29919.5,
          "close_time": 1772269199999,
          "quote_volume": 30752.16437,
          "trades": 562,
          "taker_buy_base": 17425.28,
          "taker_buy_quote": 17910.55415
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 1.019,
          "high": 1.053,
          "low": 1.012,
          "close": 1.047,
          "volume": 41771.13,
          "close_time": 1772272799999,
          "quote_volume": 43151.0412,
          "trades": 549,
          "taker_buy_base": 17232.86,
          "taker_buy_quote": 17774.12112
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 1.047,
          "high": 1.094,
          "low": 1.029,
          "close": 1.091,
          "volume": 62837.78,
          "close_time": 1772276399999,
          "quote_volume": 66683.57446,
          "trades": 1189,
          "taker_buy_base": 38945.52,
          "taker_buy_quote": 41264.30416
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 1.091,
          "high": 1.104,
          "low": 1.066,
          "close": 1.074,
          "volume": 38300.26,
          "close_time": 1772279999999,
          "quote_volume": 41494.72278,
          "trades": 821,
          "taker_buy_base": 19653.11,
          "taker_buy_quote": 21266.49169
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1.076,
          "high": 1.157,
          "low": 1.065,
          "close": 1.092,
          "volume": 107386.62,
          "close_time": 1772283599999,
          "quote_volume": 118965.15435,
          "trades": 2091,
          "taker_buy_base": 55533.01,
          "taker_buy_quote": 61562.97493
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 1.091,
          "high": 1.128,
          "low": 1.082,
          "close": 1.112,
          "volume": 45082.8,
          "close_time": 1772287199999,
          "quote_volume": 49729.69239,
          "trades": 1040,
          "taker_buy_base": 24358.66,
          "taker_buy_quote": 26879.42858
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 1.111,
          "high": 1.147,
          "low": 1.111,
          "close": 1.113,
          "volume": 43267.27,
          "close_time": 1772290799999,
          "quote_volume": 48837.72285,
          "trades": 993,
          "taker_buy_base": 24127.52,
          "taker_buy_quote": 27235.60841
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 1.113,
          "high": 1.12,
          "low": 1.08,
          "close": 1.108,
          "volume": 74864.8,
          "close_time": 1772294399999,
          "quote_volume": 82447.20154,
          "trades": 1004,
          "taker_buy_base": 32225.33,
          "taker_buy_quote": 35439.05525
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1.109,
          "high": 1.119,
          "low": 1.084,
          "close": 1.103,
          "volume": 49509.25,
          "close_time": 1772297999999,
          "quote_volume": 54516.09481,
          "trades": 619,
          "taker_buy_base": 22402.06,
          "taker_buy_quote": 24681.22953
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 1.101,
          "high": 1.101,
          "low": 1.074,
          "close": 1.092,
          "volume": 28300.28,
          "close_time": 1772301599999,
          "quote_volume": 30765.17803,
          "trades": 394,
          "taker_buy_base": 13301.25,
          "taker_buy_quote": 14454.16084
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 1.093,
          "high": 1.113,
          "low": 1.09,
          "close": 1.1,
          "volume": 31430.45,
          "close_time": 1772305199999,
          "quote_volume": 34486.36681,
          "trades": 411,
          "taker_buy_base": 17155.56,
          "taker_buy_quote": 18818.44054
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 1.101,
          "high": 1.114,
          "low": 1.088,
          "close": 1.089,
          "volume": 27941.87,
          "close_time": 1772308799999,
          "quote_volume": 30756.42326,
          "trades": 327,
          "taker_buy_base": 13182.65,
          "taker_buy_quote": 14509.574
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1.089,
          "high": 1.103,
          "low": 1.082,
          "close": 1.09,
          "volume": 22758.08,
          "close_time": 1772312399999,
          "quote_volume": 24864.38116,
          "trades": 324,
          "taker_buy_base": 10032.76,
          "taker_buy_quote": 10966.16688
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 1.093,
          "high": 1.093,
          "low": 1.077,
          "close": 1.08,
          "volume": 17100.47,
          "close_time": 1772315999999,
          "quote_volume": 18529.11834,
          "trades": 252,
          "taker_buy_base": 8279.48,
          "taker_buy_quote": 8975.65091
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 1.082,
          "high": 1.129,
          "low": 1.082,
          "close": 1.113,
          "volume": 22315.39,
          "close_time": 1772319599999,
          "quote_volume": 24666.61672,
          "trades": 308,
          "taker_buy_base": 9796.78,
          "taker_buy_quote": 10787.89058
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 1.113,
          "high": 1.135,
          "low": 1.11,
          "close": 1.122,
          "volume": 24276.92,
          "close_time": 1772323199999,
          "quote_volume": 27247.64961,
          "trades": 421,
          "taker_buy_base": 13104.97,
          "taker_buy_quote": 14714.94037
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.119,
          "high": 1.122,
          "low": 1.088,
          "close": 1.091,
          "volume": 21036.64,
          "close_time": 1772326799999,
          "quote_volume": 23202.47768,
          "trades": 329,
          "taker_buy_base": 10522.08,
          "taker_buy_quote": 11632.52127
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 1.091,
          "high": 1.117,
          "low": 1.088,
          "close": 1.11,
          "volume": 17600.42,
          "close_time": 1772330399999,
          "quote_volume": 19362.63226,
          "trades": 302,
          "taker_buy_base": 8737.7,
          "taker_buy_quote": 9612.43188
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 1.114,
          "high": 1.128,
          "low": 1.107,
          "close": 1.112,
          "volume": 15640.89,
          "close_time": 1772333999999,
          "quote_volume": 17474.21169,
          "trades": 271,
          "taker_buy_base": 7708.23,
          "taker_buy_quote": 8598.44762
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 1.111,
          "high": 1.122,
          "low": 1.098,
          "close": 1.1,
          "volume": 9301.58,
          "close_time": 1772337599999,
          "quote_volume": 10305.10634,
          "trades": 181,
          "taker_buy_base": 4195.26,
          "taker_buy_quote": 4645.97654
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 1.104,
          "high": 1.118,
          "low": 1.098,
          "close": 1.114,
          "volume": 7171.47,
          "close_time": 1772341199999,
          "quote_volume": 7930.95594,
          "trades": 139,
          "taker_buy_base": 3462.24,
          "taker_buy_quote": 3828.60474
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 1.114,
          "high": 1.127,
          "low": 1.107,
          "close": 1.116,
          "volume": 9968.32,
          "close_time": 1772344799999,
          "quote_volume": 11154.88963,
          "trades": 190,
          "taker_buy_base": 4361.6,
          "taker_buy_quote": 4881.54455
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 1.115,
          "high": 1.121,
          "low": 1.102,
          "close": 1.104,
          "volume": 11307.84,
          "close_time": 1772348399999,
          "quote_volume": 12522.74512,
          "trades": 197,
          "taker_buy_base": 4744.56,
          "taker_buy_quote": 5253.04083
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 1.105,
          "high": 1.121,
          "low": 1.097,
          "close": 1.112,
          "volume": 6388.76,
          "close_time": 1772351999999,
          "quote_volume": 7108.02499,
          "trades": 143,
          "taker_buy_base": 3100.38,
          "taker_buy_quote": 3444.5744
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 1.114,
          "high": 1.13,
          "low": 1.106,
          "close": 1.119,
          "volume": 18727.16,
          "close_time": 1772355599999,
          "quote_volume": 20923.32641,
          "trades": 276,
          "taker_buy_base": 9002.08,
          "taker_buy_quote": 10047.18078
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 1.124,
          "high": 1.137,
          "low": 1.097,
          "close": 1.104,
          "volume": 26722.13,
          "close_time": 1772359199999,
          "quote_volume": 29827.21514,
          "trades": 284,
          "taker_buy_base": 8409.51,
          "taker_buy_quote": 9426.32954
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 1.103,
          "high": 1.106,
          "low": 1.079,
          "close": 1.104,
          "volume": 19497.06,
          "close_time": 1772362799999,
          "quote_volume": 21277.24268,
          "trades": 332,
          "taker_buy_base": 10535.25,
          "taker_buy_quote": 11502.99349
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 1.104,
          "high": 1.104,
          "low": 1.088,
          "close": 1.092,
          "volume": 2742.65,
          "close_time": 1772366399999,
          "quote_volume": 3002.68349,
          "trades": 87,
          "taker_buy_base": 1157.77,
          "taker_buy_quote": 1267.58658
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1.092,
          "high": 1.101,
          "low": 1.078,
          "close": 1.086,
          "volume": 8244.99,
          "close_time": 1772369999999,
          "quote_volume": 8986.4158,
          "trades": 202,
          "taker_buy_base": 5007.24,
          "taker_buy_quote": 5456.58469
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 1.087,
          "high": 1.109,
          "low": 1.074,
          "close": 1.096,
          "volume": 15812.25,
          "close_time": 1772373599999,
          "quote_volume": 17195.92122,
          "trades": 287,
          "taker_buy_base": 9294.09,
          "taker_buy_quote": 10106.91625
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 1.097,
          "high": 1.129,
          "low": 1.095,
          "close": 1.129,
          "volume": 17199.86,
          "close_time": 1772377199999,
          "quote_volume": 19193.23154,
          "trades": 378,
          "taker_buy_base": 10958.33,
          "taker_buy_quote": 12215.76928
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 1.13,
          "high": 1.179,
          "low": 1.129,
          "close": 1.163,
          "volume": 54496.19,
          "close_time": 1772380799999,
          "quote_volume": 62676.71219,
          "trades": 959,
          "taker_buy_base": 28574.88,
          "taker_buy_quote": 32893.20347
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1.164,
          "high": 1.187,
          "low": 1.141,
          "close": 1.15,
          "volume": 29631.39,
          "close_time": 1772384399999,
          "quote_volume": 34379.49866,
          "trades": 539,
          "taker_buy_base": 15712.33,
          "taker_buy_quote": 18212.35308
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 1.151,
          "high": 1.168,
          "low": 1.071,
          "close": 1.093,
          "volume": 40957.83,
          "close_time": 1772387999999,
          "quote_volume": 45601.78065,
          "trades": 725,
          "taker_buy_base": 20611.3,
          "taker_buy_quote": 22957.79466
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 1.093,
          "high": 1.103,
          "low": 1.078,
          "close": 1.08,
          "volume": 19797.57,
          "close_time": 1772391599999,
          "quote_volume": 21618.93187,
          "trades": 269,
          "taker_buy_base": 13484.34,
          "taker_buy_quote": 14717.47333
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 1.081,
          "high": 1.087,
          "low": 1.071,
          "close": 1.081,
          "volume": 14482.91,
          "close_time": 1772395199999,
          "quote_volume": 15599.39924,
          "trades": 205,
          "taker_buy_base": 4226.15,
          "taker_buy_quote": 4557.84262
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1.08,
          "high": 1.08,
          "low": 1.03,
          "close": 1.036,
          "volume": 34962.65,
          "close_time": 1772398799999,
          "quote_volume": 36654.47082,
          "trades": 411,
          "taker_buy_base": 16213.74,
          "taker_buy_quote": 16994.27157
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 1.035,
          "high": 1.051,
          "low": 1.025,
          "close": 1.038,
          "volume": 12170.79,
          "close_time": 1772402399999,
          "quote_volume": 12643.43323,
          "trades": 238,
          "taker_buy_base": 6716.88,
          "taker_buy_quote": 6966.11949
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 1.038,
          "high": 1.048,
          "low": 1.025,
          "close": 1.03,
          "volume": 10541.02,
          "close_time": 1772405999999,
          "quote_volume": 10939.3949,
          "trades": 255,
          "taker_buy_base": 5677.39,
          "taker_buy_quote": 5895.63817
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 1.03,
          "high": 1.05,
          "low": 1.022,
          "close": 1.028,
          "volume": 12830.03,
          "close_time": 1772409599999,
          "quote_volume": 13264.77884,
          "trades": 256,
          "taker_buy_base": 6490.64,
          "taker_buy_quote": 6708.29505
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.029,
          "high": 1.05,
          "low": 1.029,
          "close": 1.048,
          "volume": 14727.6,
          "close_time": 1772413199999,
          "quote_volume": 15300.07023,
          "trades": 275,
          "taker_buy_base": 8249.82,
          "taker_buy_quote": 8575.83322
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 1.048,
          "high": 1.059,
          "low": 1.029,
          "close": 1.043,
          "volume": 37859.65,
          "close_time": 1772416799999,
          "quote_volume": 39345.91437,
          "trades": 402,
          "taker_buy_base": 20868.15,
          "taker_buy_quote": 21678.86771
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 1.042,
          "high": 1.042,
          "low": 1.029,
          "close": 1.036,
          "volume": 6006.8,
          "close_time": 1772420399999,
          "quote_volume": 6226.89846,
          "trades": 142,
          "taker_buy_base": 3604.48,
          "taker_buy_quote": 3733.02154
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 1.033,
          "high": 1.043,
          "low": 1.031,
          "close": 1.039,
          "volume": 6286.88,
          "close_time": 1772423999999,
          "quote_volume": 6516.16758,
          "trades": 158,
          "taker_buy_base": 4422.6,
          "taker_buy_quote": 4584.02758
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1.039,
          "high": 1.044,
          "low": 1.028,
          "close": 1.03,
          "volume": 6930.35,
          "close_time": 1772427599999,
          "quote_volume": 7185.78019,
          "trades": 131,
          "taker_buy_base": 3376.58,
          "taker_buy_quote": 3505.78515
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 1.031,
          "high": 1.038,
          "low": 1.025,
          "close": 1.032,
          "volume": 4726.09,
          "close_time": 1772431199999,
          "quote_volume": 4880.3285,
          "trades": 98,
          "taker_buy_base": 2552.63,
          "taker_buy_quote": 2641.36118
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 1.031,
          "high": 1.032,
          "low": 1.01,
          "close": 1.014,
          "volume": 27643.96,
          "close_time": 1772434799999,
          "quote_volume": 28283.77776,
          "trades": 241,
          "taker_buy_base": 5654.11,
          "taker_buy_quote": 5779.28131
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 1.012,
          "high": 1.013,
          "low": 0.999,
          "close": 1.005,
          "volume": 7722.49,
          "close_time": 1772438399999,
          "quote_volume": 7777.56188,
          "trades": 195,
          "taker_buy_base": 4761.15,
          "taker_buy_quote": 4794.88248
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1.005,
          "high": 1.013,
          "low": 1.0,
          "close": 1.012,
          "volume": 7707.44,
          "close_time": 1772441999999,
          "quote_volume": 7766.43075,
          "trades": 183,
          "taker_buy_base": 5368.97,
          "taker_buy_quote": 5409.5575
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 1.012,
          "high": 1.026,
          "low": 1.01,
          "close": 1.011,
          "volume": 14729.52,
          "close_time": 1772445599999,
          "quote_volume": 14997.99145,
          "trades": 202,
          "taker_buy_base": 7864.58,
          "taker_buy_quote": 8005.92421
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 1.012,
          "high": 1.022,
          "low": 1.012,
          "close": 1.019,
          "volume": 4465.61,
          "close_time": 1772449199999,
          "quote_volume": 4537.50177,
          "trades": 85,
          "taker_buy_base": 2380.97,
          "taker_buy_quote": 2422.95831
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 1.025,
          "high": 1.027,
          "low": 1.005,
          "close": 1.007,
          "volume": 5649.87,
          "close_time": 1772452799999,
          "quote_volume": 5744.73478,
          "trades": 103,
          "taker_buy_base": 2883.84,
          "taker_buy_quote": 2922.64903
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1.008,
          "high": 1.015,
          "low": 1.007,
          "close": 1.01,
          "volume": 9987.51,
          "close_time": 1772456399999,
          "quote_volume": 10083.35388,
          "trades": 129,
          "taker_buy_base": 7454.68,
          "taker_buy_quote": 7524.37405
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 1.011,
          "high": 1.021,
          "low": 1.008,
          "close": 1.013,
          "volume": 11121.15,
          "close_time": 1772459999999,
          "quote_volume": 11279.52377,
          "trades": 233,
          "taker_buy_base": 7076.39,
          "taker_buy_quote": 7177.02531
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 1.015,
          "high": 1.036,
          "low": 1.012,
          "close": 1.033,
          "volume": 19066.16,
          "close_time": 1772463599999,
          "quote_volume": 19584.46688,
          "trades": 367,
          "taker_buy_base": 8703.82,
          "taker_buy_quote": 8947.58874
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 1.032,
          "high": 1.079,
          "low": 1.029,
          "close": 1.068,
          "volume": 37617.5,
          "close_time": 1772467199999,
          "quote_volume": 39712.60151,
          "trades": 633,
          "taker_buy_base": 22829.55,
          "taker_buy_quote": 24049.20797
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 1.068,
          "high": 1.068,
          "low": 1.053,
          "close": 1.061,
          "volume": 13702.56,
          "close_time": 1772470799999,
          "quote_volume": 14519.42663,
          "trades": 344,
          "taker_buy_base": 6666.61,
          "taker_buy_quote": 7067.61216
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 1.059,
          "high": 1.078,
          "low": 1.037,
          "close": 1.043,
          "volume": 18879.47,
          "close_time": 1772474399999,
          "quote_volume": 19942.23167,
          "trades": 268,
          "taker_buy_base": 11849.7,
          "taker_buy_quote": 12505.6376
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 1.043,
          "high": 1.048,
          "low": 1.034,
          "close": 1.036,
          "volume": 23044.97,
          "close_time": 1772477999999,
          "quote_volume": 23963.63974,
          "trades": 235,
          "taker_buy_base": 11904.28,
          "taker_buy_quote": 12351.53915
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 1.036,
          "high": 1.049,
          "low": 1.03,
          "close": 1.043,
          "volume": 18565.17,
          "close_time": 1772481599999,
          "quote_volume": 19344.84978,
          "trades": 234,
          "taker_buy_base": 7809.3,
          "taker_buy_quote": 8141.67281
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 1.043,
          "high": 1.163,
          "low": 1.043,
          "close": 1.138,
          "volume": 93798.63,
          "close_time": 1772485199999,
          "quote_volume": 103262.67629,
          "trades": 1523,
          "taker_buy_base": 48737.68,
          "taker_buy_quote": 53905.0045
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 1.134,
          "high": 1.162,
          "low": 1.114,
          "close": 1.139,
          "volume": 45516.13,
          "close_time": 1772488799999,
          "quote_volume": 51771.29273,
          "trades": 964,
          "taker_buy_base": 26624.56,
          "taker_buy_quote": 30266.32886
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 1.139,
          "high": 1.2,
          "low": 1.139,
          "close": 1.17,
          "volume": 65447.14,
          "close_time": 1772492399999,
          "quote_volume": 76326.00931,
          "trades": 1165,
          "taker_buy_base": 35734.73,
          "taker_buy_quote": 41781.12598
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 1.169,
          "high": 1.213,
          "low": 1.159,
          "close": 1.173,
          "volume": 58840.02,
          "close_time": 1772495999999,
          "quote_volume": 70148.09862,
          "trades": 1186,
          "taker_buy_base": 33802.61,
          "taker_buy_quote": 40337.38713
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.172,
          "high": 1.208,
          "low": 1.156,
          "close": 1.169,
          "volume": 37128.29,
          "close_time": 1772499599999,
          "quote_volume": 43776.39781,
          "trades": 891,
          "taker_buy_base": 16002.64,
          "taker_buy_quote": 18820.40943
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 1.169,
          "high": 1.203,
          "low": 1.159,
          "close": 1.179,
          "volume": 40879.29,
          "close_time": 1772503199999,
          "quote_volume": 48418.10151,
          "trades": 604,
          "taker_buy_base": 19076.01,
          "taker_buy_quote": 22573.12909
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 1.179,
          "high": 1.183,
          "low": 1.15,
          "close": 1.164,
          "volume": 45740.61,
          "close_time": 1772506799999,
          "quote_volume": 53253.86996,
          "trades": 564,
          "taker_buy_base": 21699.23,
          "taker_buy_quote": 25243.73615
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 1.166,
          "high": 1.196,
          "low": 1.166,
          "close": 1.179,
          "volume": 19765.67,
          "close_time": 1772510399999,
          "quote_volume": 23373.05685,
          "trades": 320,
          "taker_buy_base": 9424.59,
          "taker_buy_quote": 11150.63661
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 1.179,
          "high": 1.182,
          "low": 1.152,
          "close": 1.154,
          "volume": 24648.37,
          "close_time": 1772513999999,
          "quote_volume": 28817.15231,
          "trades": 297,
          "taker_buy_base": 9491.65,
          "taker_buy_quote": 11075.25026
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 1.154,
          "high": 1.18,
          "low": 1.144,
          "close": 1.167,
          "volume": 14138.34,
          "close_time": 1772517599999,
          "quote_volume": 16463.78866,
          "trades": 364,
          "taker_buy_base": 6196.92,
          "taker_buy_quote": 7204.80999
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 1.172,
          "high": 1.18,
          "low": 1.139,
          "close": 1.156,
          "volume": 14813.36,
          "close_time": 1772521199999,
          "quote_volume": 17141.05631,
          "trades": 275,
          "taker_buy_base": 5004.48,
          "taker_buy_quote": 5789.8324
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 1.155,
          "high": 1.177,
          "low": 1.146,
          "close": 1.147,
          "volume": 21482.17,
          "close_time": 1772524799999,
          "quote_volume": 24938.93052,
          "trades": 323,
          "taker_buy_base": 10275.99,
          "taker_buy_quote": 11929.47107
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1.147,
          "high": 1.159,
          "low": 1.126,
          "close": 1.14,
          "volume": 23292.4,
          "close_time": 1772528399999,
          "quote_volume": 26586.74065,
          "trades": 461,
          "taker_buy_base": 11168.09,
          "taker_buy_quote": 12745.25063
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 1.142,
          "high": 1.163,
          "low": 1.134,
          "close": 1.143,
          "volume": 10955.45,
          "close_time": 1772531999999,
          "quote_volume": 12563.34339,
          "trades": 270,
          "taker_buy_base": 6708.02,
          "taker_buy_quote": 7691.27463
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 1.142,
          "high": 1.173,
          "low": 1.132,
          "close": 1.17,
          "volume": 54352.24,
          "close_time": 1772535599999,
          "quote_volume": 62540.3721,
          "trades": 562,
          "taker_buy_base": 25473.87,
          "taker_buy_quote": 29271.36334
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 1.169,
          "high": 1.187,
          "low": 1.153,
          "close": 1.171,
          "volume": 27803.04,
          "close_time": 1772539199999,
          "quote_volume": 32574.35698,
          "trades": 577,
          "taker_buy_base": 15893.36,
          "taker_buy_quote": 18605.85714
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1.171,
          "high": 1.176,
          "low": 1.148,
          "close": 1.153,
          "volume": 16836.46,
          "close_time": 1772542799999,
          "quote_volume": 19531.95505,
          "trades": 320,
          "taker_buy_base": 9184.78,
          "taker_buy_quote": 10658.16771
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 1.152,
          "high": 1.152,
          "low": 1.126,
          "close": 1.137,
          "volume": 20371.96,
          "close_time": 1772546399999,
          "quote_volume": 23148.22762,
          "trades": 289,
          "taker_buy_base": 11702.3,
          "taker_buy_quote": 13293.4133
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 1.139,
          "high": 1.143,
          "low": 1.119,
          "close": 1.122,
          "volume": 10378.7,
          "close_time": 1772549999999,
          "quote_volume": 11761.77849,
          "trades": 282,
          "taker_buy_base": 4481.42,
          "taker_buy_quote": 5089.74146
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 1.121,
          "high": 1.162,
          "low": 1.117,
          "close": 1.152,
          "volume": 25384.26,
          "close_time": 1772553599999,
          "quote_volume": 28928.34975,
          "trades": 458,
          "taker_buy_base": 16156.84,
          "taker_buy_quote": 18459.20663
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1.151,
          "high": 1.202,
          "low": 1.149,
          "close": 1.174,
          "volume": 44813.84,
          "close_time": 1772557199999,
          "quote_volume": 52650.18902,
          "trades": 838,
          "taker_buy_base": 20397.13,
          "taker_buy_quote": 23990.00836
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 1.173,
          "high": 1.173,
          "low": 1.154,
          "close": 1.166,
          "volume": 34894.42,
          "close_time": 1772560799999,
          "quote_volume": 40580.02576,
          "trades": 401,
          "taker_buy_base": 18607.14,
          "taker_buy_quote": 21647.09737
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 1.165,
          "high": 1.179,
          "low": 1.161,
          "close": 1.179,
          "volume": 9227.47,
          "close_time": 1772564399999,
          "quote_volume": 10796.278,
          "trades": 223,
          "taker_buy_base": 4397.59,
          "taker_buy_quote": 5145.87287
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 1.176,
          "high": 1.179,
          "low": 1.143,
          "close": 1.152,
          "volume": 16891.57,
          "close_time": 1772567999999,
          "quote_volume": 19515.98338,
          "trades": 362,
          "taker_buy_base": 8749.61,
          "taker_buy_quote": 10095.74944
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1.152,
          "high": 1.179,
          "low": 1.147,
          "close": 1.15,
          "volume": 21539.91,
          "close_time": 1772571599999,
          "quote_volume": 25017.20867,
          "trades": 353,
          "taker_buy_base": 11103.83,
          "taker_buy_quote": 12875.38748
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 1.151,
          "high": 1.155,
          "low": 1.129,
          "close": 1.145,
          "volume": 13807.1,
          "close_time": 1772575199999,
          "quote_volume": 15786.91027,
          "trades": 267,
          "taker_buy_base": 6747.82,
          "taker_buy_quote": 7698.5235
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 1.143,
          "high": 1.156,
          "low": 1.142,
          "close": 1.153,
          "volume": 21718.18,
          "close_time": 1772578799999,
          "quote_volume": 25003.84065,
          "trades": 142,
          "taker_buy_base": 3271.95,
          "taker_buy_quote": 3757.92584
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 1.151,
          "high": 1.212,
          "low": 1.151,
          "close": 1.176,
          "volume": 41799.9,
          "close_time": 1772582399999,
          "quote_volume": 49651.12718,
          "trades": 652,
          "taker_buy_base": 21229.79,
          "taker_buy_quote": 25215.25692
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.166,
          "high": 1.169,
          "low": 1.145,
          "close": 1.152,
          "volume": 14649.21,
          "close_time": 1772585999999,
          "quote_volume": 16945.59772,
          "trades": 273,
          "taker_buy_base": 8493.77,
          "taker_buy_quote": 9822.13699
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 1.151,
          "high": 1.188,
          "low": 1.151,
          "close": 1.169,
          "volume": 21615.99,
          "close_time": 1772589599999,
          "quote_volume": 25253.18027,
          "trades": 299,
          "taker_buy_base": 14401.53,
          "taker_buy_quote": 16824.80641
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 1.17,
          "high": 1.172,
          "low": 1.146,
          "close": 1.154,
          "volume": 10036.89,
          "close_time": 1772593199999,
          "quote_volume": 11644.45709,
          "trades": 125,
          "taker_buy_base": 3456.25,
          "taker_buy_quote": 4001.70235
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 1.154,
          "high": 1.167,
          "low": 1.142,
          "close": 1.152,
          "volume": 15812.32,
          "close_time": 1772596799999,
          "quote_volume": 18210.03999,
          "trades": 197,
          "taker_buy_base": 4558.82,
          "taker_buy_quote": 5260.15301
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1.154,
          "high": 1.158,
          "low": 1.146,
          "close": 1.152,
          "volume": 6199.19,
          "close_time": 1772600399999,
          "quote_volume": 7136.19557,
          "trades": 118,
          "taker_buy_base": 2556.34,
          "taker_buy_quote": 2938.92657
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 1.15,
          "high": 1.156,
          "low": 1.135,
          "close": 1.143,
          "volume": 11095.48,
          "close_time": 1772603999999,
          "quote_volume": 12676.72928,
          "trades": 187,
          "taker_buy_base": 7940.94,
          "taker_buy_quote": 9069.51447
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 1.141,
          "high": 1.167,
          "low": 1.136,
          "close": 1.156,
          "volume": 6947.63,
          "close_time": 1772607599999,
          "quote_volume": 8019.97378,
          "trades": 138,
          "taker_buy_base": 2284.02,
          "taker_buy_quote": 2633.72607
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 1.154,
          "high": 1.162,
          "low": 1.143,
          "close": 1.154,
          "volume": 8879.7,
          "close_time": 1772611199999,
          "quote_volume": 10223.78545,
          "trades": 171,
          "taker_buy_base": 5142.15,
          "taker_buy_quote": 5922.12807
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 1.153,
          "high": 1.159,
          "low": 1.135,
          "close": 1.156,
          "volume": 24747.7,
          "close_time": 1772614799999,
          "quote_volume": 28350.20884,
          "trades": 316,
          "taker_buy_base": 9303.65,
          "taker_buy_quote": 10670.14048
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 1.159,
          "high": 1.169,
          "low": 1.153,
          "close": 1.161,
          "volume": 5624.82,
          "close_time": 1772618399999,
          "quote_volume": 6530.28641,
          "trades": 176,
          "taker_buy_base": 2497.01,
          "taker_buy_quote": 2899.88673
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 1.165,
          "high": 1.167,
          "low": 1.149,
          "close": 1.15,
          "volume": 6927.88,
          "close_time": 1772621999999,
          "quote_volume": 8011.36855,
          "trades": 142,
          "taker_buy_base": 3919.45,
          "taker_buy_quote": 4526.92642
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 1.15,
          "high": 1.163,
          "low": 1.145,
          "close": 1.16,
          "volume": 5712.45,
          "close_time": 1772625599999,
          "quote_volume": 6585.57982,
          "trades": 158,
          "taker_buy_base": 2802.41,
          "taker_buy_quote": 3228.19842
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 1.157,
          "high": 1.159,
          "low": 1.139,
          "close": 1.146,
          "volume": 4140.57,
          "close_time": 1772629199999,
          "quote_volume": 4747.00402,
          "trades": 108,
          "taker_buy_base": 1554.05,
          "taker_buy_quote": 1783.20388
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 1.145,
          "high": 1.151,
          "low": 1.142,
          "close": 1.145,
          "volume": 4019.62,
          "close_time": 1772632799999,
          "quote_volume": 4604.45646,
          "trades": 90,
          "taker_buy_base": 2184.22,
          "taker_buy_quote": 2499.88703
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 1.145,
          "high": 1.159,
          "low": 1.144,
          "close": 1.149,
          "volume": 3635.79,
          "close_time": 1772636399999,
          "quote_volume": 4182.43426,
          "trades": 127,
          "taker_buy_base": 1849.11,
          "taker_buy_quote": 2127.3153
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 1.15,
          "high": 1.168,
          "low": 1.149,
          "close": 1.168,
          "volume": 7205.65,
          "close_time": 1772639999999,
          "quote_volume": 8351.33436,
          "trades": 167,
          "taker_buy_base": 3916.32,
          "taker_buy_quote": 4542.05152
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 1.168,
          "high": 1.198,
          "low": 1.166,
          "close": 1.193,
          "volume": 12651.33,
          "close_time": 1772643599999,
          "quote_volume": 14926.00757,
          "trades": 261,
          "taker_buy_base": 7543.69,
          "taker_buy_quote": 8914.61872
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 1.196,
          "high": 1.202,
          "low": 1.166,
          "close": 1.168,
          "volume": 12979.53,
          "close_time": 1772647199999,
          "quote_volume": 15312.70323,
          "trades": 211,
          "taker_buy_base": 5884.4,
          "taker_buy_quote": 6934.65289
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 1.169,
          "high": 1.172,
          "low": 1.161,
          "close": 1.167,
          "volume": 3311.04,
          "close_time": 1772650799999,
          "quote_volume": 3865.33727,
          "trades": 58,
          "taker_buy_base": 2019.21,
          "taker_buy_quote": 2358.53788
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 1.168,
          "high": 1.177,
          "low": 1.164,
          "close": 1.171,
          "volume": 7505.23,
          "close_time": 1772654399999,
          "quote_volume": 8794.32504,
          "trades": 108,
          "taker_buy_base": 6307.59,
          "taker_buy_quote": 7394.66756
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 1.17,
          "high": 1.17,
          "low": 1.153,
          "close": 1.156,
          "volume": 5080.18,
          "close_time": 1772657999999,
          "quote_volume": 5897.07637,
          "trades": 85,
          "taker_buy_base": 2505.43,
          "taker_buy_quote": 2909.84246
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 1.15,
          "high": 1.158,
          "low": 1.149,
          "close": 1.158,
          "volume": 965.2,
          "close_time": 1772661599999,
          "quote_volume": 1111.95282,
          "trades": 28,
          "taker_buy_base": 442.15,
          "taker_buy_quote": 510.288
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 1.157,
          "high": 1.162,
          "low": 1.148,
          "close": 1.149,
          "volume": 2694.88,
          "close_time": 1772665199999,
          "quote_volume": 3107.17524,
          "trades": 42,
          "taker_buy_base": 1185.7,
          "taker_buy_quote": 1365.26512
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 1.148,
          "high": 1.148,
          "low": 1.121,
          "close": 1.134,
          "volume": 44734.13,
          "close_time": 1772668799999,
          "quote_volume": 50699.66715,
          "trades": 322,
          "taker_buy_base": 38690.89,
          "taker_buy_quote": 43834.20407
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.135,
          "high": 1.137,
          "low": 1.128,
          "close": 1.13,
          "volume": 3850.53,
          "close_time": 1772672399999,
          "quote_volume": 4357.03771,
          "trades": 120,
          "taker_buy_base": 1929.25,
          "taker_buy_quote": 2183.8817
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 1.129,
          "high": 1.13,
          "low": 1.1,
          "close": 1.111,
          "volume": 6525.72,
          "close_time": 1772675999999,
          "quote_volume": 7255.13426,
          "trades": 150,
          "taker_buy_base": 3084.99,
          "taker_buy_quote": 3427.8048
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 1.111,
          "high": 1.117,
          "low": 1.11,
          "close": 1.113,
          "volume": 4413.57,
          "close_time": 1772679599999,
          "quote_volume": 4916.72076,
          "trades": 106,
          "taker_buy_base": 1898.58,
          "taker_buy_quote": 2116.39792
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 1.12,
          "high": 1.14,
          "low": 1.12,
          "close": 1.126,
          "volume": 15308.7,
          "close_time": 1772683199999,
          "quote_volume": 17255.441,
          "trades": 207,
          "taker_buy_base": 6358.75,
          "taker_buy_quote": 7167.51379
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 1.128,
          "high": 1.143,
          "low": 1.126,
          "close": 1.128,
          "volume": 4385.9,
          "close_time": 1772686799999,
          "quote_volume": 4969.94072,
          "trades": 99,
          "taker_buy_base": 1825.98,
          "taker_buy_quote": 2067.92015
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 1.127,
          "high": 1.13,
          "low": 1.108,
          "close": 1.118,
          "volume": 12270.92,
          "close_time": 1772690399999,
          "quote_volume": 13709.40275,
          "trades": 178,
          "taker_buy_base": 4779.37,
          "taker_buy_quote": 5337.51084
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 1.119,
          "high": 1.136,
          "low": 1.111,
          "close": 1.131,
          "volume": 10269.49,
          "close_time": 1772693999999,
          "quote_volume": 11537.63349,
          "trades": 150,
          "taker_buy_base": 6703.79,
          "taker_buy_quote": 7528.40623
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 1.127,
          "high": 1.128,
          "low": 1.11,
          "close": 1.118,
          "volume": 2337.4,
          "close_time": 1772697599999,
          "quote_volume": 2619.46953,
          "trades": 84,
          "taker_buy_base": 1262.69,
          "taker_buy_quote": 1413.13262
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 1.117,
          "high": 1.117,
          "low": 1.108,
          "close": 1.116,
          "volume": 9359.72,
          "close_time": 1772701199999,
          "quote_volume": 10412.31943,
          "trades": 79,
          "taker_buy_base": 5284.36,
          "taker_buy_quote": 5870.66517
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 1.118,
          "high": 1.139,
          "low": 1.118,
          "close": 1.131,
          "volume": 5802.23,
          "close_time": 1772704799999,
          "quote_volume": 6553.81477,
          "trades": 109,
          "taker_buy_base": 3544.97,
          "taker_buy_quote": 4001.67163
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 1.129,
          "high": 1.131,
          "low": 1.125,
          "close": 1.129,
          "volume": 1969.62,
          "close_time": 1772708399999,
          "quote_volume": 2221.6006,
          "trades": 59,
          "taker_buy_base": 1232.63,
          "taker_buy_quote": 1390.57474
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 1.128,
          "high": 1.128,
          "low": 1.112,
          "close": 1.12,
          "volume": 4367.93,
          "close_time": 1772711999999,
          "quote_volume": 4899.06137,
          "trades": 84,
          "taker_buy_base": 1758.08,
          "taker_buy_quote": 1973.53402
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 1.119,
          "high": 1.144,
          "low": 1.112,
          "close": 1.131,
          "volume": 11714.46,
          "close_time": 1772715599999,
          "quote_volume": 13252.89799,
          "trades": 204,
          "taker_buy_base": 5843.99,
          "taker_buy_quote": 6605.86068
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 1.13,
          "high": 1.132,
          "low": 1.12,
          "close": 1.124,
          "volume": 7834.71,
          "close_time": 1772719199999,
          "quote_volume": 8828.19837,
          "trades": 147,
          "taker_buy_base": 3618.31,
          "taker_buy_quote": 4080.3244
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 1.127,
          "high": 1.144,
          "low": 1.123,
          "close": 1.143,
          "volume": 6166.43,
          "close_time": 1772722799999,
          "quote_volume": 7006.48353,
          "trades": 172,
          "taker_buy_base": 3439.69,
          "taker_buy_quote": 3911.00826
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 1.143,
          "high": 1.143,
          "low": 1.125,
          "close": 1.138,
          "volume": 8674.66,
          "close_time": 1772726399999,
          "quote_volume": 9823.44967,
          "trades": 204,
          "taker_buy_base": 4300.51,
          "taker_buy_quote": 4872.40637
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 1.138,
          "high": 1.138,
          "low": 1.106,
          "close": 1.119,
          "volume": 22765.88,
          "close_time": 1772729999999,
          "quote_volume": 25454.99047,
          "trades": 269,
          "taker_buy_base": 9792.4,
          "taker_buy_quote": 10959.70675
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 1.122,
          "high": 1.126,
          "low": 1.095,
          "close": 1.099,
          "volume": 21241.89,
          "close_time": 1772733599999,
          "quote_volume": 23405.10805,
          "trades": 304,
          "taker_buy_base": 11891.95,
          "taker_buy_quote": 13096.81587
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 1.1,
          "high": 1.101,
          "low": 1.095,
          "close": 1.1,
          "volume": 3871.84,
          "close_time": 1772737199999,
          "quote_volume": 4254.9419,
          "trades": 104,
          "taker_buy_base": 2100.39,
          "taker_buy_quote": 2308.07652
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 1.102,
          "high": 1.113,
          "low": 1.095,
          "close": 1.097,
          "volume": 4135.89,
          "close_time": 1772740799999,
          "quote_volume": 4579.494,
          "trades": 69,
          "taker_buy_base": 3457.32,
          "taker_buy_quote": 3831.19866
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 1.097,
          "high": 1.107,
          "low": 1.095,
          "close": 1.096,
          "volume": 3302.47,
          "close_time": 1772744399999,
          "quote_volume": 3632.33682,
          "trades": 108,
          "taker_buy_base": 2205.42,
          "taker_buy_quote": 2422.95483
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 1.095,
          "high": 1.106,
          "low": 1.086,
          "close": 1.092,
          "volume": 3190.22,
          "close_time": 1772747999999,
          "quote_volume": 3483.52159,
          "trades": 92,
          "taker_buy_base": 1685.08,
          "taker_buy_quote": 1843.66091
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 1.089,
          "high": 1.092,
          "low": 1.083,
          "close": 1.087,
          "volume": 2263.97,
          "close_time": 1772751599999,
          "quote_volume": 2461.3257,
          "trades": 70,
          "taker_buy_base": 1044.44,
          "taker_buy_quote": 1135.4659
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 1.087,
          "high": 1.087,
          "low": 1.081,
          "close": 1.084,
          "volume": 2455.86,
          "close_time": 1772755199999,
          "quote_volume": 2661.28579,
          "trades": 63,
          "taker_buy_base": 1429.2,
          "taker_buy_quote": 1549.15759
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.084,
          "high": 1.094,
          "low": 1.082,
          "close": 1.084,
          "volume": 2331.35,
          "close_time": 1772758799999,
          "quote_volume": 2536.09085,
          "trades": 72,
          "taker_buy_base": 829.3,
          "taker_buy_quote": 903.78553
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 1.083,
          "high": 1.088,
          "low": 1.078,
          "close": 1.086,
          "volume": 4610.18,
          "close_time": 1772762399999,
          "quote_volume": 4996.34954,
          "trades": 112,
          "taker_buy_base": 2354.12,
          "taker_buy_quote": 2551.72833
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 1.086,
          "high": 1.086,
          "low": 1.069,
          "close": 1.079,
          "volume": 2061.88,
          "close_time": 1772765999999,
          "quote_volume": 2217.28773,
          "trades": 80,
          "taker_buy_base": 638.0,
          "taker_buy_quote": 686.27989
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 1.079,
          "high": 1.088,
          "low": 1.078,
          "close": 1.085,
          "volume": 1892.68,
          "close_time": 1772769599999,
          "quote_volume": 2051.7626,
          "trades": 66,
          "taker_buy_base": 882.28,
          "taker_buy_quote": 957.23398
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 1.084,
          "high": 1.09,
          "low": 1.078,
          "close": 1.088,
          "volume": 3248.76,
          "close_time": 1772773199999,
          "quote_volume": 3523.19286,
          "trades": 78,
          "taker_buy_base": 2095.57,
          "taker_buy_quote": 2274.52652
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 1.089,
          "high": 1.106,
          "low": 1.087,
          "close": 1.102,
          "volume": 8128.33,
          "close_time": 1772776799999,
          "quote_volume": 8940.69607,
          "trades": 129,
          "taker_buy_base": 4802.78,
          "taker_buy_quote": 5279.3417
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 1.102,
          "high": 1.114,
          "low": 1.095,
          "close": 1.095,
          "volume": 15882.25,
          "close_time": 1772780399999,
          "quote_volume": 17575.53659,
          "trades": 228,
          "taker_buy_base": 5751.93,
          "taker_buy_quote": 6372.47961
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 1.095,
          "high": 1.096,
          "low": 1.082,
          "close": 1.087,
          "volume": 4701.13,
          "close_time": 1772783999999,
          "quote_volume": 5113.93676,
          "trades": 151,
          "taker_buy_base": 2510.45,
          "taker_buy_quote": 2733.17621
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 1.087,
          "high": 1.087,
          "low": 1.074,
          "close": 1.074,
          "volume": 2370.85,
          "close_time": 1772787599999,
          "quote_volume": 2561.28787,
          "trades": 71,
          "taker_buy_base": 1151.16,
          "taker_buy_quote": 1243.8288
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 1.075,
          "high": 1.076,
          "low": 1.058,
          "close": 1.073,
          "volume": 9685.9,
          "close_time": 1772791199999,
          "quote_volume": 10297.25744,
          "trades": 172,
          "taker_buy_base": 5837.06,
          "taker_buy_quote": 6206.61681
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 1.072,
          "high": 1.086,
          "low": 1.072,
          "close": 1.077,
          "volume": 4139.33,
          "close_time": 1772794799999,
          "quote_volume": 4467.69397,
          "trades": 101,
          "taker_buy_base": 2461.44,
          "taker_buy_quote": 2656.24529
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 1.077,
          "high": 1.083,
          "low": 1.072,
          "close": 1.073,
          "volume": 3038.13,
          "close_time": 1772798399999,
          "quote_volume": 3276.78312,
          "trades": 81,
          "taker_buy_base": 2516.76,
          "taker_buy_quote": 2715.36439
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 1.073,
          "high": 1.075,
          "low": 1.058,
          "close": 1.065,
          "volume": 4042.58,
          "close_time": 1772801999999,
          "quote_volume": 4310.11908,
          "trades": 129,
          "taker_buy_base": 1578.14,
          "taker_buy_quote": 1683.16862
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 1.065,
          "high": 1.071,
          "low": 1.055,
          "close": 1.056,
          "volume": 5314.05,
          "close_time": 1772805599999,
          "quote_volume": 5640.2358,
          "trades": 166,
          "taker_buy_base": 1886.0,
          "taker_buy_quote": 2002.76677
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 1.055,
          "high": 1.06,
          "low": 1.037,
          "close": 1.04,
          "volume": 8038.18,
          "close_time": 1772809199999,
          "quote_volume": 8424.52675,
          "trades": 336,
          "taker_buy_base": 3279.9,
          "taker_buy_quote": 3446.59024
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 1.041,
          "high": 1.055,
          "low": 1.031,
          "close": 1.039,
          "volume": 38135.54,
          "close_time": 1772812799999,
          "quote_volume": 39785.46401,
          "trades": 432,
          "taker_buy_base": 11592.15,
          "taker_buy_quote": 12130.40245
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1.04,
          "high": 1.041,
          "low": 0.998,
          "close": 1.004,
          "volume": 17070.03,
          "close_time": 1772816399999,
          "quote_volume": 17343.19443,
          "trades": 344,
          "taker_buy_base": 5849.2,
          "taker_buy_quote": 5952.13244
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 1.005,
          "high": 1.009,
          "low": 0.994,
          "close": 0.996,
          "volume": 3875.4,
          "close_time": 1772819999999,
          "quote_volume": 3877.94034,
          "trades": 142,
          "taker_buy_base": 2080.07,
          "taker_buy_quote": 2083.83384
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 0.996,
          "high": 1.015,
          "low": 0.996,
          "close": 1.014,
          "volume": 5179.08,
          "close_time": 1772823599999,
          "quote_volume": 5198.04513,
          "trades": 70,
          "taker_buy_base": 4289.13,
          "taker_buy_quote": 4303.75361
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 1.014,
          "high": 1.027,
          "low": 1.006,
          "close": 1.006,
          "volume": 6829.49,
          "close_time": 1772827199999,
          "quote_volume": 6947.60009,
          "trades": 98,
          "taker_buy_base": 2614.75,
          "taker_buy_quote": 2662.6743
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1.006,
          "high": 1.007,
          "low": 0.996,
          "close": 1.002,
          "volume": 3376.49,
          "close_time": 1772830799999,
          "quote_volume": 3375.05018,
          "trades": 78,
          "taker_buy_base": 1221.64,
          "taker_buy_quote": 1222.83735
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 1.003,
          "high": 1.005,
          "low": 0.99,
          "close": 0.996,
          "volume": 5227.39,
          "close_time": 1772834399999,
          "quote_volume": 5223.91099,
          "trades": 98,
          "taker_buy_base": 3675.4,
          "taker_buy_quote": 3673.33445
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 0.997,
          "high": 1.005,
          "low": 0.997,
          "close": 1.004,
          "volume": 2614.03,
          "close_time": 1772837999999,
          "quote_volume": 2620.50611,
          "trades": 62,
          "taker_buy_base": 1737.25,
          "taker_buy_quote": 1741.08186
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 1.006,
          "high": 1.017,
          "low": 1.006,
          "close": 1.014,
          "volume": 4243.08,
          "close_time": 1772841599999,
          "quote_volume": 4301.61754,
          "trades": 63,
          "taker_buy_base": 3391.45,
          "taker_buy_quote": 3437.0267
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.011,
          "high": 1.021,
          "low": 1.005,
          "close": 1.018,
          "volume": 5205.98,
          "close_time": 1772845199999,
          "quote_volume": 5282.66659,
          "trades": 88,
          "taker_buy_base": 2187.75,
          "taker_buy_quote": 2215.5188
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 1.019,
          "high": 1.02,
          "low": 1.012,
          "close": 1.014,
          "volume": 1881.73,
          "close_time": 1772848799999,
          "quote_volume": 1911.43351,
          "trades": 42,
          "taker_buy_base": 1001.38,
          "taker_buy_quote": 1016.6413
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 1.01,
          "high": 1.012,
          "low": 0.999,
          "close": 1.012,
          "volume": 3181.21,
          "close_time": 1772852399999,
          "quote_volume": 3202.9787,
          "trades": 65,
          "taker_buy_base": 1277.56,
          "taker_buy_quote": 1285.40896
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 1.011,
          "high": 1.025,
          "low": 1.009,
          "close": 1.01,
          "volume": 3202.62,
          "close_time": 1772855999999,
          "quote_volume": 3261.24279,
          "trades": 80,
          "taker_buy_base": 1660.6,
          "taker_buy_quote": 1691.80274
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1.011,
          "high": 1.036,
          "low": 1.01,
          "close": 1.026,
          "volume": 8745.84,
          "close_time": 1772859599999,
          "quote_volume": 8987.12686,
          "trades": 178,
          "taker_buy_base": 4123.97,
          "taker_buy_quote": 4235.15362
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 1.025,
          "high": 1.037,
          "low": 1.017,
          "close": 1.031,
          "volume": 10950.26,
          "close_time": 1772863199999,
          "quote_volume": 11260.70408,
          "trades": 146,
          "taker_buy_base": 4741.36,
          "taker_buy_quote": 4885.35513
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 1.031,
          "high": 1.043,
          "low": 1.02,
          "close": 1.025,
          "volume": 15712.65,
          "close_time": 1772866799999,
          "quote_volume": 16192.06876,
          "trades": 237,
          "taker_buy_base": 7808.9,
          "taker_buy_quote": 8056.56379
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 1.024,
          "high": 1.03,
          "low": 1.008,
          "close": 1.015,
          "volume": 10223.03,
          "close_time": 1772870399999,
          "quote_volume": 10423.44586,
          "trades": 201,
          "taker_buy_base": 3194.46,
          "taker_buy_quote": 3262.83142
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1.017,
          "high": 1.026,
          "low": 1.015,
          "close": 1.019,
          "volume": 10611.09,
          "close_time": 1772873999999,
          "quote_volume": 10828.03759,
          "trades": 189,
          "taker_buy_base": 6856.63,
          "taker_buy_quote": 6996.13305
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 1.018,
          "high": 1.023,
          "low": 1.014,
          "close": 1.014,
          "volume": 3860.69,
          "close_time": 1772877599999,
          "quote_volume": 3938.89508,
          "trades": 95,
          "taker_buy_base": 2294.13,
          "taker_buy_quote": 2342.17222
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 1.013,
          "high": 1.018,
          "low": 1.005,
          "close": 1.012,
          "volume": 5790.27,
          "close_time": 1772881199999,
          "quote_volume": 5870.73799,
          "trades": 87,
          "taker_buy_base": 4287.25,
          "taker_buy_quote": 4351.95352
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 1.013,
          "high": 1.022,
          "low": 1.011,
          "close": 1.015,
          "volume": 3169.14,
          "close_time": 1772884799999,
          "quote_volume": 3215.12015,
          "trades": 65,
          "taker_buy_base": 1958.34,
          "taker_buy_quote": 1989.10594
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1.013,
          "high": 1.014,
          "low": 0.997,
          "close": 1.0,
          "volume": 4831.01,
          "close_time": 1772888399999,
          "quote_volume": 4845.84508,
          "trades": 88,
          "taker_buy_base": 842.56,
          "taker_buy_quote": 846.30383
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 1.0,
          "high": 1.006,
          "low": 0.998,
          "close": 1.0,
          "volume": 7546.01,
          "close_time": 1772891999999,
          "quote_volume": 7563.91266,
          "trades": 115,
          "taker_buy_base": 3575.34,
          "taker_buy_quote": 3584.57845
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 0.999,
          "high": 0.999,
          "low": 0.964,
          "close": 0.976,
          "volume": 19045.21,
          "close_time": 1772895599999,
          "quote_volume": 18604.69398,
          "trades": 272,
          "taker_buy_base": 7895.45,
          "taker_buy_quote": 7707.89028
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 0.976,
          "high": 0.976,
          "low": 0.946,
          "close": 0.958,
          "volume": 63792.26,
          "close_time": 1772899199999,
          "quote_volume": 61081.00583,
          "trades": 306,
          "taker_buy_base": 43454.93,
          "taker_buy_quote": 41551.33318
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.958,
          "high": 0.962,
          "low": 0.948,
          "close": 0.954,
          "volume": 3661.84,
          "close_time": 1772902799999,
          "quote_volume": 3491.29125,
          "trades": 92,
          "taker_buy_base": 1482.46,
          "taker_buy_quote": 1413.66388
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 0.955,
          "high": 0.959,
          "low": 0.951,
          "close": 0.954,
          "volume": 9851.32,
          "close_time": 1772906399999,
          "quote_volume": 9409.41782,
          "trades": 147,
          "taker_buy_base": 7193.86,
          "taker_buy_quote": 6869.07478
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 0.953,
          "high": 0.954,
          "low": 0.95,
          "close": 0.951,
          "volume": 19786.92,
          "close_time": 1772909999999,
          "quote_volume": 18803.28958,
          "trades": 141,
          "taker_buy_base": 2056.64,
          "taker_buy_quote": 1956.7802
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 0.951,
          "high": 0.952,
          "low": 0.933,
          "close": 0.937,
          "volume": 19472.28,
          "close_time": 1772913599999,
          "quote_volume": 18471.15303,
          "trades": 161,
          "taker_buy_base": 4119.55,
          "taker_buy_quote": 3904.67287
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.938,
          "high": 0.939,
          "low": 0.93,
          "close": 0.933,
          "volume": 3607.66,
          "close_time": 1772917199999,
          "quote_volume": 3374.30545,
          "trades": 75,
          "taker_buy_base": 2115.31,
          "taker_buy_quote": 1978.77685
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 0.935,
          "high": 0.937,
          "low": 0.928,
          "close": 0.929,
          "volume": 3705.9,
          "close_time": 1772920799999,
          "quote_volume": 3461.26518,
          "trades": 71,
          "taker_buy_base": 1652.57,
          "taker_buy_quote": 1545.62425
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 0.93,
          "high": 0.931,
          "low": 0.915,
          "close": 0.921,
          "volume": 7403.66,
          "close_time": 1772924399999,
          "quote_volume": 6819.27625,
          "trades": 152,
          "taker_buy_base": 3849.92,
          "taker_buy_quote": 3548.65229
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 0.92,
          "high": 0.926,
          "low": 0.914,
          "close": 0.921,
          "volume": 5173.33,
          "close_time": 1772927999999,
          "quote_volume": 4767.02002,
          "trades": 78,
          "taker_buy_base": 2689.03,
          "taker_buy_quote": 2474.05951
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.924,
          "high": 0.933,
          "low": 0.923,
          "close": 0.929,
          "volume": 4051.81,
          "close_time": 1772931599999,
          "quote_volume": 3756.64203,
          "trades": 74,
          "taker_buy_base": 2697.89,
          "taker_buy_quote": 2499.6367
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 0.928,
          "high": 0.942,
          "low": 0.926,
          "close": 0.941,
          "volume": 9776.73,
          "close_time": 1772935199999,
          "quote_volume": 9137.56955,
          "trades": 135,
          "taker_buy_base": 6347.52,
          "taker_buy_quote": 5934.61648
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 0.942,
          "high": 0.942,
          "low": 0.929,
          "close": 0.931,
          "volume": 3241.0,
          "close_time": 1772938799999,
          "quote_volume": 3032.57844,
          "trades": 97,
          "taker_buy_base": 1266.47,
          "taker_buy_quote": 1184.33745
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 0.93,
          "high": 0.937,
          "low": 0.926,
          "close": 0.937,
          "volume": 6271.61,
          "close_time": 1772942399999,
          "quote_volume": 5845.59988,
          "trades": 91,
          "taker_buy_base": 3166.98,
          "taker_buy_quote": 2954.11369
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.938,
          "high": 0.939,
          "low": 0.923,
          "close": 0.926,
          "volume": 2686.68,
          "close_time": 1772945999999,
          "quote_volume": 2499.72766,
          "trades": 64,
          "taker_buy_base": 904.61,
          "taker_buy_quote": 842.4508
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 0.927,
          "high": 0.936,
          "low": 0.927,
          "close": 0.934,
          "volume": 7129.31,
          "close_time": 1772949599999,
          "quote_volume": 6641.43608,
          "trades": 82,
          "taker_buy_base": 5376.36,
          "taker_buy_quote": 5007.27473
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 0.934,
          "high": 0.936,
          "low": 0.921,
          "close": 0.928,
          "volume": 9779.61,
          "close_time": 1772953199999,
          "quote_volume": 9091.69616,
          "trades": 96,
          "taker_buy_base": 6013.33,
          "taker_buy_quote": 5591.79953
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 0.929,
          "high": 0.942,
          "low": 0.928,
          "close": 0.938,
          "volume": 3768.49,
          "close_time": 1772956799999,
          "quote_volume": 3530.11423,
          "trades": 95,
          "taker_buy_base": 1408.53,
          "taker_buy_quote": 1320.1063
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.937,
          "high": 0.938,
          "low": 0.928,
          "close": 0.937,
          "volume": 4093.78,
          "close_time": 1772960399999,
          "quote_volume": 3819.22772,
          "trades": 66,
          "taker_buy_base": 850.8,
          "taker_buy_quote": 794.61235
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 0.938,
          "high": 0.948,
          "low": 0.937,
          "close": 0.938,
          "volume": 7662.33,
          "close_time": 1772963999999,
          "quote_volume": 7225.70575,
          "trades": 113,
          "taker_buy_base": 2517.13,
          "taker_buy_quote": 2373.02514
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 0.939,
          "high": 0.943,
          "low": 0.936,
          "close": 0.937,
          "volume": 2277.97,
          "close_time": 1772967599999,
          "quote_volume": 2139.10039,
          "trades": 45,
          "taker_buy_base": 1311.71,
          "taker_buy_quote": 1231.16128
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 0.939,
          "high": 0.939,
          "low": 0.924,
          "close": 0.929,
          "volume": 3070.91,
          "close_time": 1772971199999,
          "quote_volume": 2850.22665,
          "trades": 66,
          "taker_buy_base": 1968.12,
          "taker_buy_quote": 1825.77339
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.929,
          "high": 0.93,
          "low": 0.919,
          "close": 0.925,
          "volume": 7972.05,
          "close_time": 1772974799999,
          "quote_volume": 7379.15168,
          "trades": 131,
          "taker_buy_base": 5657.35,
          "taker_buy_quote": 5237.07036
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 0.925,
          "high": 0.93,
          "low": 0.913,
          "close": 0.924,
          "volume": 4868.26,
          "close_time": 1772978399999,
          "quote_volume": 4486.8166,
          "trades": 130,
          "taker_buy_base": 2370.47,
          "taker_buy_quote": 2182.95683
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 0.924,
          "high": 0.925,
          "low": 0.915,
          "close": 0.919,
          "volume": 1791.67,
          "close_time": 1772981999999,
          "quote_volume": 1647.37918,
          "trades": 68,
          "taker_buy_base": 838.18,
          "taker_buy_quote": 771.58455
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 0.919,
          "high": 0.92,
          "low": 0.905,
          "close": 0.907,
          "volume": 8147.58,
          "close_time": 1772985599999,
          "quote_volume": 7437.59626,
          "trades": 121,
          "taker_buy_base": 4383.89,
          "taker_buy_quote": 4001.69867
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.906,
          "high": 0.906,
          "low": 0.893,
          "close": 0.904,
          "volume": 37810.17,
          "close_time": 1772989199999,
          "quote_volume": 33911.50047,
          "trades": 213,
          "taker_buy_base": 27078.0,
          "taker_buy_quote": 24264.16843
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 0.905,
          "high": 0.929,
          "low": 0.905,
          "close": 0.925,
          "volume": 8389.04,
          "close_time": 1772992799999,
          "quote_volume": 7710.40648,
          "trades": 123,
          "taker_buy_base": 3117.01,
          "taker_buy_quote": 2865.23305
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 0.926,
          "high": 0.932,
          "low": 0.919,
          "close": 0.928,
          "volume": 11613.96,
          "close_time": 1772996399999,
          "quote_volume": 10757.88842,
          "trades": 137,
          "taker_buy_base": 6350.83,
          "taker_buy_quote": 5884.19568
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 0.929,
          "high": 0.947,
          "low": 0.929,
          "close": 0.94,
          "volume": 7186.11,
          "close_time": 1772999999999,
          "quote_volume": 6756.80371,
          "trades": 131,
          "taker_buy_base": 3591.98,
          "taker_buy_quote": 3382.01306
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.94,
          "high": 0.954,
          "low": 0.939,
          "close": 0.948,
          "volume": 16882.03,
          "close_time": 1773003599999,
          "quote_volume": 15982.0777,
          "trades": 170,
          "taker_buy_base": 9885.36,
          "taker_buy_quote": 9351.29194
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 0.949,
          "high": 0.949,
          "low": 0.936,
          "close": 0.936,
          "volume": 4827.71,
          "close_time": 1773007199999,
          "quote_volume": 4552.84692,
          "trades": 71,
          "taker_buy_base": 2503.91,
          "taker_buy_quote": 2360.20407
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 0.935,
          "high": 0.938,
          "low": 0.916,
          "close": 0.933,
          "volume": 13979.08,
          "close_time": 1773010799999,
          "quote_volume": 12948.85916,
          "trades": 237,
          "taker_buy_base": 4146.7,
          "taker_buy_quote": 3846.66891
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 0.93,
          "high": 0.93,
          "low": 0.913,
          "close": 0.914,
          "volume": 10826.86,
          "close_time": 1773014399999,
          "quote_volume": 9979.95324,
          "trades": 151,
          "taker_buy_base": 2608.57,
          "taker_buy_quote": 2402.84089
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.919,
          "high": 0.927,
          "low": 0.914,
          "close": 0.919,
          "volume": 5172.16,
          "close_time": 1773017999999,
          "quote_volume": 4769.92636,
          "trades": 86,
          "taker_buy_base": 3614.97,
          "taker_buy_quote": 3336.36363
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 0.918,
          "high": 0.925,
          "low": 0.911,
          "close": 0.918,
          "volume": 11111.55,
          "close_time": 1773021599999,
          "quote_volume": 10182.331,
          "trades": 162,
          "taker_buy_base": 5901.67,
          "taker_buy_quote": 5405.50831
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 0.916,
          "high": 0.922,
          "low": 0.911,
          "close": 0.916,
          "volume": 5531.69,
          "close_time": 1773025199999,
          "quote_volume": 5071.63642,
          "trades": 184,
          "taker_buy_base": 3012.38,
          "taker_buy_quote": 2763.60943
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 0.914,
          "high": 0.927,
          "low": 0.909,
          "close": 0.91,
          "volume": 6362.15,
          "close_time": 1773028799999,
          "quote_volume": 5844.9919,
          "trades": 186,
          "taker_buy_base": 2280.02,
          "taker_buy_quote": 2096.137
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.91,
          "high": 0.918,
          "low": 0.902,
          "close": 0.91,
          "volume": 10094.05,
          "close_time": 1773032399999,
          "quote_volume": 9179.23203,
          "trades": 248,
          "taker_buy_base": 6363.69,
          "taker_buy_quote": 5787.65184
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 0.91,
          "high": 0.931,
          "low": 0.91,
          "close": 0.926,
          "volume": 6314.77,
          "close_time": 1773035999999,
          "quote_volume": 5816.10851,
          "trades": 189,
          "taker_buy_base": 2999.41,
          "taker_buy_quote": 2757.08192
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 0.926,
          "high": 0.928,
          "low": 0.908,
          "close": 0.909,
          "volume": 4378.87,
          "close_time": 1773039599999,
          "quote_volume": 4023.90184,
          "trades": 138,
          "taker_buy_base": 2547.84,
          "taker_buy_quote": 2340.92183
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 0.907,
          "high": 0.924,
          "low": 0.901,
          "close": 0.922,
          "volume": 12319.96,
          "close_time": 1773043199999,
          "quote_volume": 11287.20471,
          "trades": 157,
          "taker_buy_base": 7201.45,
          "taker_buy_quote": 6588.092
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.923,
          "high": 0.925,
          "low": 0.913,
          "close": 0.915,
          "volume": 11195.95,
          "close_time": 1773046799999,
          "quote_volume": 10322.54998,
          "trades": 128,
          "taker_buy_base": 8222.48,
          "taker_buy_quote": 7588.6313
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 0.918,
          "high": 0.924,
          "low": 0.913,
          "close": 0.921,
          "volume": 5025.05,
          "close_time": 1773050399999,
          "quote_volume": 4610.22787,
          "trades": 89,
          "taker_buy_base": 3461.52,
          "taker_buy_quote": 3176.11146
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 0.922,
          "high": 0.924,
          "low": 0.911,
          "close": 0.913,
          "volume": 25930.38,
          "close_time": 1773053999999,
          "quote_volume": 23835.10003,
          "trades": 117,
          "taker_buy_base": 2831.82,
          "taker_buy_quote": 2595.55645
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 0.913,
          "high": 0.917,
          "low": 0.911,
          "close": 0.913,
          "volume": 2351.81,
          "close_time": 1773057599999,
          "quote_volume": 2149.45578,
          "trades": 67,
          "taker_buy_base": 1352.04,
          "taker_buy_quote": 1235.80868
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.913,
          "high": 0.931,
          "low": 0.912,
          "close": 0.926,
          "volume": 7105.75,
          "close_time": 1773061199999,
          "quote_volume": 6550.93163,
          "trades": 124,
          "taker_buy_base": 3485.07,
          "taker_buy_quote": 3215.29871
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 0.926,
          "high": 0.939,
          "low": 0.918,
          "close": 0.928,
          "volume": 8549.04,
          "close_time": 1773064799999,
          "quote_volume": 7948.22715,
          "trades": 169,
          "taker_buy_base": 6063.34,
          "taker_buy_quote": 5640.69294
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 0.928,
          "high": 0.931,
          "low": 0.919,
          "close": 0.922,
          "volume": 4921.65,
          "close_time": 1773068399999,
          "quote_volume": 4544.01228,
          "trades": 131,
          "taker_buy_base": 2889.28,
          "taker_buy_quote": 2666.83146
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 0.922,
          "high": 0.925,
          "low": 0.916,
          "close": 0.921,
          "volume": 4319.45,
          "close_time": 1773071999999,
          "quote_volume": 3976.66887,
          "trades": 87,
          "taker_buy_base": 2871.31,
          "taker_buy_quote": 2644.04517
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.922,
          "high": 0.923,
          "low": 0.909,
          "close": 0.912,
          "volume": 4849.02,
          "close_time": 1773075599999,
          "quote_volume": 4433.79232,
          "trades": 102,
          "taker_buy_base": 2732.5,
          "taker_buy_quote": 2498.31012
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 0.911,
          "high": 0.918,
          "low": 0.908,
          "close": 0.913,
          "volume": 2402.8,
          "close_time": 1773079199999,
          "quote_volume": 2194.50083,
          "trades": 65,
          "taker_buy_base": 1473.4,
          "taker_buy_quote": 1346.7909
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 0.914,
          "high": 0.92,
          "low": 0.909,
          "close": 0.91,
          "volume": 6145.52,
          "close_time": 1773082799999,
          "quote_volume": 5613.61233,
          "trades": 95,
          "taker_buy_base": 3111.62,
          "taker_buy_quote": 2843.74687
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 0.91,
          "high": 0.93,
          "low": 0.91,
          "close": 0.923,
          "volume": 11550.54,
          "close_time": 1773086399999,
          "quote_volume": 10653.68189,
          "trades": 177,
          "taker_buy_base": 7076.99,
          "taker_buy_quote": 6530.07178
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.924,
          "high": 0.928,
          "low": 0.916,
          "close": 0.919,
          "volume": 15207.16,
          "close_time": 1773089999999,
          "quote_volume": 14083.51574,
          "trades": 71,
          "taker_buy_base": 6030.41,
          "taker_buy_quote": 5579.58711
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 0.92,
          "high": 0.934,
          "low": 0.919,
          "close": 0.93,
          "volume": 5143.49,
          "close_time": 1773093599999,
          "quote_volume": 4752.93095,
          "trades": 73,
          "taker_buy_base": 3211.19,
          "taker_buy_quote": 2966.65344
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 0.927,
          "high": 0.932,
          "low": 0.912,
          "close": 0.913,
          "volume": 2893.51,
          "close_time": 1773097199999,
          "quote_volume": 2673.5252,
          "trades": 74,
          "taker_buy_base": 1473.99,
          "taker_buy_quote": 1360.7374
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 0.914,
          "high": 0.921,
          "low": 0.913,
          "close": 0.917,
          "volume": 4495.98,
          "close_time": 1773100799999,
          "quote_volume": 4127.27634,
          "trades": 87,
          "taker_buy_base": 2783.4,
          "taker_buy_quote": 2555.07054
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.916,
          "high": 0.927,
          "low": 0.914,
          "close": 0.918,
          "volume": 15406.25,
          "close_time": 1773104399999,
          "quote_volume": 14225.85315,
          "trades": 156,
          "taker_buy_base": 7604.27,
          "taker_buy_quote": 7024.03179
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 0.919,
          "high": 0.921,
          "low": 0.91,
          "close": 0.913,
          "volume": 3339.05,
          "close_time": 1773107999999,
          "quote_volume": 3055.62367,
          "trades": 100,
          "taker_buy_base": 1820.1,
          "taker_buy_quote": 1665.19374
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 0.913,
          "high": 0.93,
          "low": 0.906,
          "close": 0.927,
          "volume": 9787.26,
          "close_time": 1773111599999,
          "quote_volume": 8980.32024,
          "trades": 140,
          "taker_buy_base": 5745.16,
          "taker_buy_quote": 5261.27214
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 0.927,
          "high": 0.927,
          "low": 0.904,
          "close": 0.909,
          "volume": 2960.32,
          "close_time": 1773115199999,
          "quote_volume": 2699.90509,
          "trades": 89,
          "taker_buy_base": 1534.51,
          "taker_buy_quote": 1401.5144
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.909,
          "high": 0.919,
          "low": 0.907,
          "close": 0.916,
          "volume": 4361.35,
          "close_time": 1773118799999,
          "quote_volume": 3985.50024,
          "trades": 95,
          "taker_buy_base": 1702.29,
          "taker_buy_quote": 1553.09261
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 0.916,
          "high": 0.92,
          "low": 0.912,
          "close": 0.917,
          "volume": 3585.83,
          "close_time": 1773122399999,
          "quote_volume": 3287.56108,
          "trades": 58,
          "taker_buy_base": 2593.52,
          "taker_buy_quote": 2378.3482
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 0.916,
          "high": 0.917,
          "low": 0.911,
          "close": 0.915,
          "volume": 7127.69,
          "close_time": 1773125999999,
          "quote_volume": 6518.28041,
          "trades": 76,
          "taker_buy_base": 3708.36,
          "taker_buy_quote": 3393.42038
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 0.912,
          "high": 0.93,
          "low": 0.912,
          "close": 0.926,
          "volume": 10950.1,
          "close_time": 1773129599999,
          "quote_volume": 10093.65793,
          "trades": 141,
          "taker_buy_base": 7529.94,
          "taker_buy_quote": 6928.4223
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.926,
          "high": 0.952,
          "low": 0.926,
          "close": 0.942,
          "volume": 11721.23,
          "close_time": 1773133199999,
          "quote_volume": 11039.08521,
          "trades": 239,
          "taker_buy_base": 5144.91,
          "taker_buy_quote": 4846.59936
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 0.941,
          "high": 0.946,
          "low": 0.934,
          "close": 0.935,
          "volume": 6827.38,
          "close_time": 1773136799999,
          "quote_volume": 6428.29944,
          "trades": 93,
          "taker_buy_base": 5433.48,
          "taker_buy_quote": 5118.37296
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 0.935,
          "high": 0.936,
          "low": 0.927,
          "close": 0.934,
          "volume": 4708.26,
          "close_time": 1773140399999,
          "quote_volume": 4387.72795,
          "trades": 108,
          "taker_buy_base": 2791.8,
          "taker_buy_quote": 2602.61489
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 0.934,
          "high": 0.939,
          "low": 0.931,
          "close": 0.931,
          "volume": 7496.09,
          "close_time": 1773143999999,
          "quote_volume": 7005.24583,
          "trades": 121,
          "taker_buy_base": 4036.29,
          "taker_buy_quote": 3771.21148
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.931,
          "high": 0.931,
          "low": 0.918,
          "close": 0.92,
          "volume": 2817.44,
          "close_time": 1773147599999,
          "quote_volume": 2605.40062,
          "trades": 70,
          "taker_buy_base": 1001.44,
          "taker_buy_quote": 927.61752
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 0.924,
          "high": 0.942,
          "low": 0.922,
          "close": 0.931,
          "volume": 7647.02,
          "close_time": 1773151199999,
          "quote_volume": 7111.32218,
          "trades": 138,
          "taker_buy_base": 3143.97,
          "taker_buy_quote": 2925.27755
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 0.932,
          "high": 0.954,
          "low": 0.924,
          "close": 0.953,
          "volume": 15999.37,
          "close_time": 1773154799999,
          "quote_volume": 15005.37877,
          "trades": 236,
          "taker_buy_base": 7771.98,
          "taker_buy_quote": 7301.95161
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 0.955,
          "high": 0.974,
          "low": 0.937,
          "close": 0.972,
          "volume": 15223.61,
          "close_time": 1773158399999,
          "quote_volume": 14496.07654,
          "trades": 302,
          "taker_buy_base": 10041.26,
          "taker_buy_quote": 9560.34879
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.972,
          "high": 0.973,
          "low": 0.94,
          "close": 0.945,
          "volume": 12328.89,
          "close_time": 1773161999999,
          "quote_volume": 11809.3555,
          "trades": 186,
          "taker_buy_base": 5311.62,
          "taker_buy_quote": 5088.43484
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 0.944,
          "high": 0.948,
          "low": 0.932,
          "close": 0.944,
          "volume": 6401.77,
          "close_time": 1773165599999,
          "quote_volume": 6014.33254,
          "trades": 104,
          "taker_buy_base": 3824.79,
          "taker_buy_quote": 3595.15121
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 0.942,
          "high": 0.953,
          "low": 0.926,
          "close": 0.929,
          "volume": 12787.38,
          "close_time": 1773169199999,
          "quote_volume": 11977.8424,
          "trades": 216,
          "taker_buy_base": 5902.65,
          "taker_buy_quote": 5527.03761
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 0.929,
          "high": 0.932,
          "low": 0.921,
          "close": 0.922,
          "volume": 8374.65,
          "close_time": 1773172799999,
          "quote_volume": 7764.56984,
          "trades": 164,
          "taker_buy_base": 4599.1,
          "taker_buy_quote": 4266.0354
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.922,
          "high": 0.927,
          "low": 0.921,
          "close": 0.923,
          "volume": 1548.51,
          "close_time": 1773176399999,
          "quote_volume": 1432.34957,
          "trades": 45,
          "taker_buy_base": 1051.12,
          "taker_buy_quote": 972.35838
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 0.924,
          "high": 0.926,
          "low": 0.915,
          "close": 0.916,
          "volume": 2421.38,
          "close_time": 1773179999999,
          "quote_volume": 2232.65881,
          "trades": 55,
          "taker_buy_base": 1124.04,
          "taker_buy_quote": 1035.83799
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 0.922,
          "high": 0.924,
          "low": 0.911,
          "close": 0.912,
          "volume": 4793.8,
          "close_time": 1773183599999,
          "quote_volume": 4387.61051,
          "trades": 81,
          "taker_buy_base": 2342.33,
          "taker_buy_quote": 2142.38234
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 0.913,
          "high": 0.917,
          "low": 0.91,
          "close": 0.914,
          "volume": 3526.17,
          "close_time": 1773187199999,
          "quote_volume": 3223.39011,
          "trades": 84,
          "taker_buy_base": 1893.46,
          "taker_buy_quote": 1730.84763
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.913,
          "high": 0.916,
          "low": 0.907,
          "close": 0.913,
          "volume": 2788.09,
          "close_time": 1773190799999,
          "quote_volume": 2540.76821,
          "trades": 65,
          "taker_buy_base": 1740.73,
          "taker_buy_quote": 1586.56795
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 0.914,
          "high": 0.914,
          "low": 0.904,
          "close": 0.909,
          "volume": 10956.4,
          "close_time": 1773194399999,
          "quote_volume": 9961.95082,
          "trades": 132,
          "taker_buy_base": 7143.74,
          "taker_buy_quote": 6499.06435
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 0.909,
          "high": 0.928,
          "low": 0.909,
          "close": 0.919,
          "volume": 8011.58,
          "close_time": 1773197999999,
          "quote_volume": 7357.505,
          "trades": 148,
          "taker_buy_base": 5054.31,
          "taker_buy_quote": 4644.36138
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 0.922,
          "high": 0.932,
          "low": 0.916,
          "close": 0.924,
          "volume": 5300.63,
          "close_time": 1773201599999,
          "quote_volume": 4902.69741,
          "trades": 102,
          "taker_buy_base": 3134.21,
          "taker_buy_quote": 2898.28561
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.928,
          "high": 0.929,
          "low": 0.918,
          "close": 0.928,
          "volume": 2663.72,
          "close_time": 1773205199999,
          "quote_volume": 2456.24477,
          "trades": 63,
          "taker_buy_base": 1088.08,
          "taker_buy_quote": 1001.5323
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 0.928,
          "high": 0.933,
          "low": 0.914,
          "close": 0.92,
          "volume": 10091.28,
          "close_time": 1773208799999,
          "quote_volume": 9309.91208,
          "trades": 153,
          "taker_buy_base": 4254.34,
          "taker_buy_quote": 3927.11287
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 0.92,
          "high": 0.925,
          "low": 0.915,
          "close": 0.922,
          "volume": 3370.28,
          "close_time": 1773212399999,
          "quote_volume": 3102.61426,
          "trades": 115,
          "taker_buy_base": 2197.22,
          "taker_buy_quote": 2022.64156
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 0.921,
          "high": 0.924,
          "low": 0.905,
          "close": 0.907,
          "volume": 5447.06,
          "close_time": 1773215999999,
          "quote_volume": 4965.37025,
          "trades": 112,
          "taker_buy_base": 2546.47,
          "taker_buy_quote": 2323.8142
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.906,
          "high": 0.906,
          "low": 0.882,
          "close": 0.894,
          "volume": 32312.63,
          "close_time": 1773219599999,
          "quote_volume": 28715.27457,
          "trades": 245,
          "taker_buy_base": 16424.62,
          "taker_buy_quote": 14574.22373
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 0.894,
          "high": 0.909,
          "low": 0.892,
          "close": 0.903,
          "volume": 7125.53,
          "close_time": 1773223199999,
          "quote_volume": 6402.10151,
          "trades": 119,
          "taker_buy_base": 3230.99,
          "taker_buy_quote": 2897.4646
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 0.903,
          "high": 0.907,
          "low": 0.9,
          "close": 0.901,
          "volume": 5480.5,
          "close_time": 1773226799999,
          "quote_volume": 4945.53683,
          "trades": 90,
          "taker_buy_base": 1504.28,
          "taker_buy_quote": 1358.38136
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 0.901,
          "high": 0.903,
          "low": 0.887,
          "close": 0.89,
          "volume": 19621.83,
          "close_time": 1773230399999,
          "quote_volume": 17523.31542,
          "trades": 203,
          "taker_buy_base": 3162.98,
          "taker_buy_quote": 2832.40403
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.889,
          "high": 0.906,
          "low": 0.886,
          "close": 0.9,
          "volume": 11957.89,
          "close_time": 1773233999999,
          "quote_volume": 10740.65276,
          "trades": 175,
          "taker_buy_base": 6759.37,
          "taker_buy_quote": 6062.95334
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 0.9,
          "high": 0.922,
          "low": 0.9,
          "close": 0.911,
          "volume": 8184.84,
          "close_time": 1773237599999,
          "quote_volume": 7481.45813,
          "trades": 181,
          "taker_buy_base": 4781.48,
          "taker_buy_quote": 4372.32427
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 0.916,
          "high": 0.923,
          "low": 0.912,
          "close": 0.912,
          "volume": 4258.19,
          "close_time": 1773241199999,
          "quote_volume": 3909.28797,
          "trades": 152,
          "taker_buy_base": 2399.78,
          "taker_buy_quote": 2202.67169
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 0.912,
          "high": 0.925,
          "low": 0.908,
          "close": 0.923,
          "volume": 7569.87,
          "close_time": 1773244799999,
          "quote_volume": 6951.83651,
          "trades": 166,
          "taker_buy_base": 4775.36,
          "taker_buy_quote": 4391.22304
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.922,
          "high": 0.934,
          "low": 0.913,
          "close": 0.927,
          "volume": 10192.51,
          "close_time": 1773248399999,
          "quote_volume": 9431.3468,
          "trades": 168,
          "taker_buy_base": 4583.39,
          "taker_buy_quote": 4247.18353
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 0.928,
          "high": 0.931,
          "low": 0.918,
          "close": 0.925,
          "volume": 6544.5,
          "close_time": 1773251999999,
          "quote_volume": 6043.82321,
          "trades": 132,
          "taker_buy_base": 4069.21,
          "taker_buy_quote": 3755.34891
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 0.927,
          "high": 0.937,
          "low": 0.922,
          "close": 0.934,
          "volume": 5984.42,
          "close_time": 1773255599999,
          "quote_volume": 5544.51115,
          "trades": 142,
          "taker_buy_base": 3936.73,
          "taker_buy_quote": 3647.87149
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 0.934,
          "high": 0.935,
          "low": 0.929,
          "close": 0.932,
          "volume": 9975.36,
          "close_time": 1773259199999,
          "quote_volume": 9285.82084,
          "trades": 103,
          "taker_buy_base": 2379.45,
          "taker_buy_quote": 2217.00175
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.932,
          "high": 0.936,
          "low": 0.926,
          "close": 0.93,
          "volume": 8349.71,
          "close_time": 1773262799999,
          "quote_volume": 7784.19956,
          "trades": 77,
          "taker_buy_base": 2813.92,
          "taker_buy_quote": 2620.94689
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 0.931,
          "high": 0.932,
          "low": 0.924,
          "close": 0.927,
          "volume": 2855.25,
          "close_time": 1773266399999,
          "quote_volume": 2649.5627,
          "trades": 51,
          "taker_buy_base": 1778.42,
          "taker_buy_quote": 1650.73699
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 0.926,
          "high": 0.927,
          "low": 0.913,
          "close": 0.916,
          "volume": 4743.54,
          "close_time": 1773269999999,
          "quote_volume": 4375.42045,
          "trades": 86,
          "taker_buy_base": 1879.97,
          "taker_buy_quote": 1735.11978
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 0.917,
          "high": 0.923,
          "low": 0.912,
          "close": 0.914,
          "volume": 5945.35,
          "close_time": 1773273599999,
          "quote_volume": 5451.47577,
          "trades": 93,
          "taker_buy_base": 2866.74,
          "taker_buy_quote": 2633.22468
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.912,
          "high": 0.915,
          "low": 0.908,
          "close": 0.914,
          "volume": 8257.95,
          "close_time": 1773277199999,
          "quote_volume": 7511.49912,
          "trades": 75,
          "taker_buy_base": 6767.78,
          "taker_buy_quote": 6154.47457
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 0.913,
          "high": 0.93,
          "low": 0.909,
          "close": 0.918,
          "volume": 21743.61,
          "close_time": 1773280799999,
          "quote_volume": 20039.46213,
          "trades": 131,
          "taker_buy_base": 8261.61,
          "taker_buy_quote": 7593.18783
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 0.916,
          "high": 0.927,
          "low": 0.91,
          "close": 0.911,
          "volume": 19738.09,
          "close_time": 1773284399999,
          "quote_volume": 18111.11919,
          "trades": 162,
          "taker_buy_base": 8390.92,
          "taker_buy_quote": 7688.69515
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 0.911,
          "high": 0.919,
          "low": 0.909,
          "close": 0.909,
          "volume": 6624.99,
          "close_time": 1773287999999,
          "quote_volume": 6059.33653,
          "trades": 85,
          "taker_buy_base": 4518.16,
          "taker_buy_quote": 4133.94736
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.908,
          "high": 0.915,
          "low": 0.901,
          "close": 0.912,
          "volume": 21932.0,
          "close_time": 1773291599999,
          "quote_volume": 19901.2697,
          "trades": 143,
          "taker_buy_base": 9603.15,
          "taker_buy_quote": 8727.08599
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 0.913,
          "high": 0.924,
          "low": 0.913,
          "close": 0.913,
          "volume": 6982.48,
          "close_time": 1773295199999,
          "quote_volume": 6398.72092,
          "trades": 79,
          "taker_buy_base": 2394.28,
          "taker_buy_quote": 2197.67524
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 0.915,
          "high": 0.918,
          "low": 0.912,
          "close": 0.917,
          "volume": 1445.63,
          "close_time": 1773298799999,
          "quote_volume": 1324.20301,
          "trades": 32,
          "taker_buy_base": 1283.35,
          "taker_buy_quote": 1175.60523
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 0.921,
          "high": 0.929,
          "low": 0.918,
          "close": 0.922,
          "volume": 8482.28,
          "close_time": 1773302399999,
          "quote_volume": 7815.21437,
          "trades": 101,
          "taker_buy_base": 4806.23,
          "taker_buy_quote": 4432.04521
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.924,
          "high": 0.931,
          "low": 0.921,
          "close": 0.924,
          "volume": 5250.96,
          "close_time": 1773305999999,
          "quote_volume": 4865.79927,
          "trades": 73,
          "taker_buy_base": 4255.2,
          "taker_buy_quote": 3944.75891
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 0.924,
          "high": 0.949,
          "low": 0.922,
          "close": 0.936,
          "volume": 15662.05,
          "close_time": 1773309599999,
          "quote_volume": 14684.98368,
          "trades": 178,
          "taker_buy_base": 11206.38,
          "taker_buy_quote": 10497.35692
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 0.939,
          "high": 0.943,
          "low": 0.933,
          "close": 0.942,
          "volume": 10922.9,
          "close_time": 1773313199999,
          "quote_volume": 10256.19855,
          "trades": 83,
          "taker_buy_base": 5993.4,
          "taker_buy_quote": 5626.16483
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 0.941,
          "high": 0.952,
          "low": 0.934,
          "close": 0.937,
          "volume": 6329.56,
          "close_time": 1773316799999,
          "quote_volume": 5972.27901,
          "trades": 107,
          "taker_buy_base": 2041.81,
          "taker_buy_quote": 1928.89241
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.937,
          "high": 0.941,
          "low": 0.931,
          "close": 0.94,
          "volume": 4867.03,
          "close_time": 1773320399999,
          "quote_volume": 4552.74059,
          "trades": 88,
          "taker_buy_base": 3102.86,
          "taker_buy_quote": 2901.81578
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 0.939,
          "high": 0.939,
          "low": 0.919,
          "close": 0.923,
          "volume": 6245.11,
          "close_time": 1773323999999,
          "quote_volume": 5808.86404,
          "trades": 124,
          "taker_buy_base": 2350.47,
          "taker_buy_quote": 2181.99408
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 0.924,
          "high": 0.927,
          "low": 0.914,
          "close": 0.919,
          "volume": 11865.69,
          "close_time": 1773327599999,
          "quote_volume": 10953.40514,
          "trades": 152,
          "taker_buy_base": 4410.78,
          "taker_buy_quote": 4062.65123
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 0.92,
          "high": 0.939,
          "low": 0.92,
          "close": 0.935,
          "volume": 3270.36,
          "close_time": 1773331199999,
          "quote_volume": 3037.68793,
          "trades": 89,
          "taker_buy_base": 1794.72,
          "taker_buy_quote": 1668.18065
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.935,
          "high": 0.937,
          "low": 0.93,
          "close": 0.931,
          "volume": 2789.93,
          "close_time": 1773334799999,
          "quote_volume": 2602.87409,
          "trades": 83,
          "taker_buy_base": 1373.72,
          "taker_buy_quote": 1281.82678
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 0.93,
          "high": 0.932,
          "low": 0.925,
          "close": 0.926,
          "volume": 4103.6,
          "close_time": 1773338399999,
          "quote_volume": 3810.23163,
          "trades": 73,
          "taker_buy_base": 1613.59,
          "taker_buy_quote": 1498.30456
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 0.926,
          "high": 0.926,
          "low": 0.916,
          "close": 0.919,
          "volume": 3053.37,
          "close_time": 1773341999999,
          "quote_volume": 2811.59866,
          "trades": 50,
          "taker_buy_base": 2065.42,
          "taker_buy_quote": 1901.37541
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 0.921,
          "high": 0.931,
          "low": 0.921,
          "close": 0.929,
          "volume": 4157.96,
          "close_time": 1773345599999,
          "quote_volume": 3850.12645,
          "trades": 57,
          "taker_buy_base": 1016.66,
          "taker_buy_quote": 940.09089
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.929,
          "high": 0.931,
          "low": 0.919,
          "close": 0.92,
          "volume": 5994.52,
          "close_time": 1773349199999,
          "quote_volume": 5572.07496,
          "trades": 47,
          "taker_buy_base": 4572.08,
          "taker_buy_quote": 4250.45892
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 0.921,
          "high": 0.922,
          "low": 0.92,
          "close": 0.922,
          "volume": 10166.64,
          "close_time": 1773352799999,
          "quote_volume": 9363.73424,
          "trades": 62,
          "taker_buy_base": 8927.24,
          "taker_buy_quote": 8222.18016
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 0.925,
          "high": 0.925,
          "low": 0.919,
          "close": 0.922,
          "volume": 4031.04,
          "close_time": 1773356399999,
          "quote_volume": 3718.56795,
          "trades": 75,
          "taker_buy_base": 2304.21,
          "taker_buy_quote": 2124.60212
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 0.923,
          "high": 0.929,
          "low": 0.92,
          "close": 0.92,
          "volume": 3946.01,
          "close_time": 1773359999999,
          "quote_volume": 3650.64409,
          "trades": 64,
          "taker_buy_base": 1855.74,
          "taker_buy_quote": 1718.29336
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.922,
          "high": 0.943,
          "low": 0.919,
          "close": 0.934,
          "volume": 7204.91,
          "close_time": 1773363599999,
          "quote_volume": 6718.84055,
          "trades": 139,
          "taker_buy_base": 3989.22,
          "taker_buy_quote": 3719.11828
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 0.936,
          "high": 0.966,
          "low": 0.936,
          "close": 0.956,
          "volume": 40921.57,
          "close_time": 1773367199999,
          "quote_volume": 39199.56548,
          "trades": 254,
          "taker_buy_base": 22036.26,
          "taker_buy_quote": 21044.33933
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 0.957,
          "high": 0.963,
          "low": 0.94,
          "close": 0.943,
          "volume": 6379.93,
          "close_time": 1773370799999,
          "quote_volume": 6068.89471,
          "trades": 102,
          "taker_buy_base": 2502.12,
          "taker_buy_quote": 2387.09182
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 0.943,
          "high": 0.953,
          "low": 0.938,
          "close": 0.948,
          "volume": 5452.8,
          "close_time": 1773374399999,
          "quote_volume": 5161.65622,
          "trades": 88,
          "taker_buy_base": 3316.58,
          "taker_buy_quote": 3143.65149
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.947,
          "high": 0.963,
          "low": 0.938,
          "close": 0.952,
          "volume": 10086.24,
          "close_time": 1773377999999,
          "quote_volume": 9590.25615,
          "trades": 151,
          "taker_buy_base": 5100.52,
          "taker_buy_quote": 4846.22129
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 0.95,
          "high": 0.959,
          "low": 0.95,
          "close": 0.953,
          "volume": 2308.35,
          "close_time": 1773381599999,
          "quote_volume": 2198.54807,
          "trades": 53,
          "taker_buy_base": 1486.9,
          "taker_buy_quote": 1415.85965
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 0.954,
          "high": 0.958,
          "low": 0.945,
          "close": 0.955,
          "volume": 3604.47,
          "close_time": 1773385199999,
          "quote_volume": 3429.91374,
          "trades": 77,
          "taker_buy_base": 2122.58,
          "taker_buy_quote": 2018.41689
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 0.954,
          "high": 0.965,
          "low": 0.948,
          "close": 0.95,
          "volume": 6033.54,
          "close_time": 1773388799999,
          "quote_volume": 5761.60239,
          "trades": 100,
          "taker_buy_base": 2129.83,
          "taker_buy_quote": 2029.84975
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.949,
          "high": 0.952,
          "low": 0.941,
          "close": 0.946,
          "volume": 3000.37,
          "close_time": 1773392399999,
          "quote_volume": 2844.07902,
          "trades": 58,
          "taker_buy_base": 1767.69,
          "taker_buy_quote": 1675.95132
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 0.946,
          "high": 0.947,
          "low": 0.936,
          "close": 0.946,
          "volume": 5257.41,
          "close_time": 1773395999999,
          "quote_volume": 4961.82496,
          "trades": 82,
          "taker_buy_base": 1371.64,
          "taker_buy_quote": 1296.38026
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 0.945,
          "high": 0.955,
          "low": 0.945,
          "close": 0.951,
          "volume": 8383.54,
          "close_time": 1773399599999,
          "quote_volume": 7980.98506,
          "trades": 84,
          "taker_buy_base": 2720.61,
          "taker_buy_quote": 2583.13328
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 0.952,
          "high": 0.959,
          "low": 0.951,
          "close": 0.954,
          "volume": 4287.11,
          "close_time": 1773403199999,
          "quote_volume": 4095.52723,
          "trades": 56,
          "taker_buy_base": 853.25,
          "taker_buy_quote": 815.23609
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.954,
          "high": 0.957,
          "low": 0.948,
          "close": 0.955,
          "volume": 6954.86,
          "close_time": 1773406799999,
          "quote_volume": 6627.97581,
          "trades": 89,
          "taker_buy_base": 3026.65,
          "taker_buy_quote": 2883.09363
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 0.954,
          "high": 0.974,
          "low": 0.948,
          "close": 0.969,
          "volume": 12061.88,
          "close_time": 1773410399999,
          "quote_volume": 11635.50395,
          "trades": 131,
          "taker_buy_base": 7282.56,
          "taker_buy_quote": 7032.79167
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 0.968,
          "high": 0.98,
          "low": 0.958,
          "close": 0.963,
          "volume": 28633.21,
          "close_time": 1773413999999,
          "quote_volume": 27647.73224,
          "trades": 245,
          "taker_buy_base": 12694.76,
          "taker_buy_quote": 12257.40617
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 0.963,
          "high": 0.984,
          "low": 0.962,
          "close": 0.971,
          "volume": 15601.01,
          "close_time": 1773417599999,
          "quote_volume": 15179.06435,
          "trades": 194,
          "taker_buy_base": 9371.82,
          "taker_buy_quote": 9119.4335
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.97,
          "high": 0.97,
          "low": 0.954,
          "close": 0.958,
          "volume": 7905.74,
          "close_time": 1773421199999,
          "quote_volume": 7591.56218,
          "trades": 132,
          "taker_buy_base": 3493.37,
          "taker_buy_quote": 3352.43449
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 0.958,
          "high": 0.969,
          "low": 0.946,
          "close": 0.951,
          "volume": 5008.97,
          "close_time": 1773424799999,
          "quote_volume": 4777.9347,
          "trades": 103,
          "taker_buy_base": 3508.49,
          "taker_buy_quote": 3348.04972
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 0.952,
          "high": 0.954,
          "low": 0.935,
          "close": 0.936,
          "volume": 2398.36,
          "close_time": 1773428399999,
          "quote_volume": 2266.95554,
          "trades": 69,
          "taker_buy_base": 523.64,
          "taker_buy_quote": 495.92823
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 0.937,
          "high": 0.941,
          "low": 0.935,
          "close": 0.94,
          "volume": 13626.06,
          "close_time": 1773431999999,
          "quote_volume": 12782.00791,
          "trades": 58,
          "taker_buy_base": 1477.89,
          "taker_buy_quote": 1386.98188
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.94,
          "high": 0.959,
          "low": 0.94,
          "close": 0.958,
          "volume": 4401.83,
          "close_time": 1773435599999,
          "quote_volume": 4197.57364,
          "trades": 63,
          "taker_buy_base": 3135.14,
          "taker_buy_quote": 2987.57419
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 0.955,
          "high": 0.956,
          "low": 0.948,
          "close": 0.951,
          "volume": 4867.83,
          "close_time": 1773439199999,
          "quote_volume": 4635.05028,
          "trades": 55,
          "taker_buy_base": 1924.56,
          "taker_buy_quote": 1832.15069
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 0.948,
          "high": 0.951,
          "low": 0.939,
          "close": 0.943,
          "volume": 5846.72,
          "close_time": 1773442799999,
          "quote_volume": 5519.05819,
          "trades": 74,
          "taker_buy_base": 2142.41,
          "taker_buy_quote": 2026.12141
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 0.941,
          "high": 0.943,
          "low": 0.933,
          "close": 0.943,
          "volume": 6834.17,
          "close_time": 1773446399999,
          "quote_volume": 6408.25621,
          "trades": 114,
          "taker_buy_base": 3811.44,
          "taker_buy_quote": 3574.75128
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.942,
          "high": 0.949,
          "low": 0.925,
          "close": 0.927,
          "volume": 13591.95,
          "close_time": 1773449999999,
          "quote_volume": 12761.93509,
          "trades": 166,
          "taker_buy_base": 7254.84,
          "taker_buy_quote": 6822.61061
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 0.926,
          "high": 0.941,
          "low": 0.92,
          "close": 0.938,
          "volume": 10823.56,
          "close_time": 1773453599999,
          "quote_volume": 10032.33801,
          "trades": 114,
          "taker_buy_base": 7589.28,
          "taker_buy_quote": 7028.35564
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 0.939,
          "high": 0.943,
          "low": 0.934,
          "close": 0.94,
          "volume": 3678.4,
          "close_time": 1773457199999,
          "quote_volume": 3451.91618,
          "trades": 60,
          "taker_buy_base": 2490.02,
          "taker_buy_quote": 2337.14988
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 0.941,
          "high": 0.955,
          "low": 0.941,
          "close": 0.952,
          "volume": 2558.2,
          "close_time": 1773460799999,
          "quote_volume": 2427.45411,
          "trades": 53,
          "taker_buy_base": 1682.36,
          "taker_buy_quote": 1594.9429
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.953,
          "high": 0.956,
          "low": 0.948,
          "close": 0.949,
          "volume": 5895.56,
          "close_time": 1773464399999,
          "quote_volume": 5613.32372,
          "trades": 59,
          "taker_buy_base": 3188.95,
          "taker_buy_quote": 3039.43716
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 0.947,
          "high": 0.947,
          "low": 0.935,
          "close": 0.941,
          "volume": 2905.26,
          "close_time": 1773467999999,
          "quote_volume": 2739.97004,
          "trades": 69,
          "taker_buy_base": 2021.97,
          "taker_buy_quote": 1909.9969
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 0.939,
          "high": 0.948,
          "low": 0.931,
          "close": 0.944,
          "volume": 11905.62,
          "close_time": 1773471599999,
          "quote_volume": 11175.66418,
          "trades": 154,
          "taker_buy_base": 8067.94,
          "taker_buy_quote": 7573.72994
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 0.943,
          "high": 0.961,
          "low": 0.943,
          "close": 0.956,
          "volume": 7578.02,
          "close_time": 1773475199999,
          "quote_volume": 7229.31586,
          "trades": 133,
          "taker_buy_base": 4803.52,
          "taker_buy_quote": 4580.64769
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.962,
          "high": 0.973,
          "low": 0.958,
          "close": 0.961,
          "volume": 6729.03,
          "close_time": 1773478799999,
          "quote_volume": 6491.85864,
          "trades": 117,
          "taker_buy_base": 2428.83,
          "taker_buy_quote": 2342.11588
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 0.961,
          "high": 0.97,
          "low": 0.956,
          "close": 0.963,
          "volume": 9943.17,
          "close_time": 1773482399999,
          "quote_volume": 9570.7945,
          "trades": 125,
          "taker_buy_base": 5588.92,
          "taker_buy_quote": 5377.8342
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 0.967,
          "high": 0.967,
          "low": 0.956,
          "close": 0.961,
          "volume": 2840.89,
          "close_time": 1773485999999,
          "quote_volume": 2732.73714,
          "trades": 70,
          "taker_buy_base": 1510.82,
          "taker_buy_quote": 1451.85317
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 0.961,
          "high": 0.973,
          "low": 0.959,
          "close": 0.971,
          "volume": 3994.5,
          "close_time": 1773489599999,
          "quote_volume": 3868.51755,
          "trades": 79,
          "taker_buy_base": 2348.07,
          "taker_buy_quote": 2274.07059
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.971,
          "high": 0.98,
          "low": 0.962,
          "close": 0.972,
          "volume": 10411.21,
          "close_time": 1773493199999,
          "quote_volume": 10115.90972,
          "trades": 116,
          "taker_buy_base": 5835.77,
          "taker_buy_quote": 5663.8347
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 0.975,
          "high": 0.976,
          "low": 0.966,
          "close": 0.967,
          "volume": 3139.7,
          "close_time": 1773496799999,
          "quote_volume": 3046.39334,
          "trades": 63,
          "taker_buy_base": 1523.9,
          "taker_buy_quote": 1476.83447
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 0.966,
          "high": 0.968,
          "low": 0.952,
          "close": 0.957,
          "volume": 20636.12,
          "close_time": 1773500399999,
          "quote_volume": 19838.93855,
          "trades": 230,
          "taker_buy_base": 14336.36,
          "taker_buy_quote": 13803.98951
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 0.957,
          "high": 0.966,
          "low": 0.948,
          "close": 0.949,
          "volume": 3380.26,
          "close_time": 1773503999999,
          "quote_volume": 3237.82275,
          "trades": 66,
          "taker_buy_base": 1736.65,
          "taker_buy_quote": 1661.07978
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.949,
          "high": 0.955,
          "low": 0.947,
          "close": 0.955,
          "volume": 2869.57,
          "close_time": 1773507599999,
          "quote_volume": 2730.46348,
          "trades": 57,
          "taker_buy_base": 1837.58,
          "taker_buy_quote": 1749.85191
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 0.955,
          "high": 0.955,
          "low": 0.951,
          "close": 0.955,
          "volume": 2097.8,
          "close_time": 1773511199999,
          "quote_volume": 1998.65771,
          "trades": 30,
          "taker_buy_base": 1028.99,
          "taker_buy_quote": 979.88332
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 0.955,
          "high": 0.973,
          "low": 0.955,
          "close": 0.964,
          "volume": 3503.13,
          "close_time": 1773514799999,
          "quote_volume": 3378.77391,
          "trades": 64,
          "taker_buy_base": 1801.82,
          "taker_buy_quote": 1731.77484
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 0.962,
          "high": 0.993,
          "low": 0.96,
          "close": 0.972,
          "volume": 66576.56,
          "close_time": 1773518399999,
          "quote_volume": 65182.27182,
          "trades": 478,
          "taker_buy_base": 24756.02,
          "taker_buy_quote": 24291.79886
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.972,
          "high": 0.995,
          "low": 0.961,
          "close": 0.972,
          "volume": 44301.75,
          "close_time": 1773521999999,
          "quote_volume": 43534.54567,
          "trades": 415,
          "taker_buy_base": 32413.53,
          "taker_buy_quote": 31930.7262
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 0.974,
          "high": 0.991,
          "low": 0.969,
          "close": 0.99,
          "volume": 13189.28,
          "close_time": 1773525599999,
          "quote_volume": 12971.59831,
          "trades": 177,
          "taker_buy_base": 5739.52,
          "taker_buy_quote": 5633.64392
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 0.992,
          "high": 1.03,
          "low": 0.992,
          "close": 0.999,
          "volume": 49577.79,
          "close_time": 1773529199999,
          "quote_volume": 50237.56705,
          "trades": 706,
          "taker_buy_base": 21218.45,
          "taker_buy_quote": 21468.86151
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 0.999,
          "high": 1.013,
          "low": 0.994,
          "close": 1.006,
          "volume": 30325.83,
          "close_time": 1773532799999,
          "quote_volume": 30395.42698,
          "trades": 468,
          "taker_buy_base": 16467.51,
          "taker_buy_quote": 16528.61816
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.008,
          "high": 1.02,
          "low": 0.994,
          "close": 1.018,
          "volume": 27582.0,
          "close_time": 1773536399999,
          "quote_volume": 27806.0766,
          "trades": 437,
          "taker_buy_base": 14898.75,
          "taker_buy_quote": 15028.86582
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 1.018,
          "high": 1.028,
          "low": 0.999,
          "close": 1.016,
          "volume": 25363.61,
          "close_time": 1773539999999,
          "quote_volume": 25669.40099,
          "trades": 401,
          "taker_buy_base": 12844.09,
          "taker_buy_quote": 12989.10727
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 1.014,
          "high": 1.014,
          "low": 1.001,
          "close": 1.008,
          "volume": 6868.46,
          "close_time": 1773543599999,
          "quote_volume": 6914.16416,
          "trades": 158,
          "taker_buy_base": 3218.56,
          "taker_buy_quote": 3240.70488
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 1.007,
          "high": 1.023,
          "low": 1.003,
          "close": 1.003,
          "volume": 8548.09,
          "close_time": 1773547199999,
          "quote_volume": 8685.10498,
          "trades": 163,
          "taker_buy_base": 3870.15,
          "taker_buy_quote": 3931.2475
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 1.0,
          "high": 1.009,
          "low": 0.988,
          "close": 1.004,
          "volume": 9628.23,
          "close_time": 1773550799999,
          "quote_volume": 9607.60569,
          "trades": 149,
          "taker_buy_base": 5975.54,
          "taker_buy_quote": 5959.03666
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 1.003,
          "high": 1.004,
          "low": 0.996,
          "close": 0.998,
          "volume": 3241.38,
          "close_time": 1773554399999,
          "quote_volume": 3243.37174,
          "trades": 69,
          "taker_buy_base": 1285.69,
          "taker_buy_quote": 1286.42356
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 0.999,
          "high": 1.003,
          "low": 0.991,
          "close": 1.001,
          "volume": 4162.84,
          "close_time": 1773557999999,
          "quote_volume": 4150.38533,
          "trades": 88,
          "taker_buy_base": 2060.9,
          "taker_buy_quote": 2054.99624
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 1.001,
          "high": 1.006,
          "low": 0.98,
          "close": 0.99,
          "volume": 7682.56,
          "close_time": 1773561599999,
          "quote_volume": 7604.16958,
          "trades": 122,
          "taker_buy_base": 2998.66,
          "taker_buy_quote": 2982.01195
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.99,
          "high": 0.99,
          "low": 0.962,
          "close": 0.969,
          "volume": 72979.31,
          "close_time": 1773565199999,
          "quote_volume": 70854.70402,
          "trades": 298,
          "taker_buy_base": 53353.14,
          "taker_buy_quote": 51795.45398
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 0.969,
          "high": 0.982,
          "low": 0.962,
          "close": 0.982,
          "volume": 18869.94,
          "close_time": 1773568799999,
          "quote_volume": 18291.86213,
          "trades": 116,
          "taker_buy_base": 4958.72,
          "taker_buy_quote": 4810.30144
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 0.981,
          "high": 0.982,
          "low": 0.97,
          "close": 0.972,
          "volume": 8753.4,
          "close_time": 1773572399999,
          "quote_volume": 8542.40088,
          "trades": 88,
          "taker_buy_base": 2513.23,
          "taker_buy_quote": 2455.18085
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 0.972,
          "high": 0.972,
          "low": 0.965,
          "close": 0.968,
          "volume": 6706.12,
          "close_time": 1773575999999,
          "quote_volume": 6490.44964,
          "trades": 85,
          "taker_buy_base": 4597.44,
          "taker_buy_quote": 4448.52452
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.966,
          "high": 0.989,
          "low": 0.966,
          "close": 0.979,
          "volume": 6985.68,
          "close_time": 1773579599999,
          "quote_volume": 6824.85476,
          "trades": 88,
          "taker_buy_base": 3089.38,
          "taker_buy_quote": 3011.1196
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 0.976,
          "high": 0.985,
          "low": 0.964,
          "close": 0.981,
          "volume": 33360.33,
          "close_time": 1773583199999,
          "quote_volume": 32784.20267,
          "trades": 221,
          "taker_buy_base": 4012.25,
          "taker_buy_quote": 3911.21818
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 0.978,
          "high": 0.986,
          "low": 0.966,
          "close": 0.968,
          "volume": 4449.56,
          "close_time": 1773586799999,
          "quote_volume": 4334.69351,
          "trades": 88,
          "taker_buy_base": 2290.59,
          "taker_buy_quote": 2226.42979
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 0.968,
          "high": 0.973,
          "low": 0.964,
          "close": 0.971,
          "volume": 5646.06,
          "close_time": 1773590399999,
          "quote_volume": 5475.49142,
          "trades": 74,
          "taker_buy_base": 3910.96,
          "taker_buy_quote": 3793.46434
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.97,
          "high": 0.978,
          "low": 0.969,
          "close": 0.975,
          "volume": 1988.23,
          "close_time": 1773593999999,
          "quote_volume": 1936.31507,
          "trades": 41,
          "taker_buy_base": 1032.59,
          "taker_buy_quote": 1005.16848
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 0.972,
          "high": 0.983,
          "low": 0.971,
          "close": 0.979,
          "volume": 10286.5,
          "close_time": 1773597599999,
          "quote_volume": 10080.12212,
          "trades": 107,
          "taker_buy_base": 6179.69,
          "taker_buy_quote": 6056.86833
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 0.98,
          "high": 0.98,
          "low": 0.967,
          "close": 0.969,
          "volume": 33069.47,
          "close_time": 1773601199999,
          "quote_volume": 32033.36235,
          "trades": 124,
          "taker_buy_base": 27024.5,
          "taker_buy_quote": 26153.31715
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 0.971,
          "high": 0.977,
          "low": 0.965,
          "close": 0.977,
          "volume": 4905.82,
          "close_time": 1773604799999,
          "quote_volume": 4758.37254,
          "trades": 59,
          "taker_buy_base": 2569.1,
          "taker_buy_quote": 2500.24392
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.976,
          "high": 0.981,
          "low": 0.97,
          "close": 0.971,
          "volume": 6683.26,
          "close_time": 1773608399999,
          "quote_volume": 6508.6195,
          "trades": 96,
          "taker_buy_base": 2404.95,
          "taker_buy_quote": 2349.8497
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 0.971,
          "high": 0.972,
          "low": 0.95,
          "close": 0.954,
          "volume": 14388.17,
          "close_time": 1773611999999,
          "quote_volume": 13774.09005,
          "trades": 152,
          "taker_buy_base": 3831.89,
          "taker_buy_quote": 3664.18614
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 0.955,
          "high": 0.966,
          "low": 0.953,
          "close": 0.964,
          "volume": 3710.03,
          "close_time": 1773615599999,
          "quote_volume": 3555.51778,
          "trades": 96,
          "taker_buy_base": 1820.94,
          "taker_buy_quote": 1744.66184
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 0.964,
          "high": 0.979,
          "low": 0.958,
          "close": 0.962,
          "volume": 6019.63,
          "close_time": 1773619199999,
          "quote_volume": 5825.0362,
          "trades": 92,
          "taker_buy_base": 4376.57,
          "taker_buy_quote": 4232.42614
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.963,
          "high": 0.964,
          "low": 0.959,
          "close": 0.964,
          "volume": 1997.85,
          "close_time": 1773622799999,
          "quote_volume": 1921.10325,
          "trades": 46,
          "taker_buy_base": 597.75,
          "taker_buy_quote": 575.15239
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 0.963,
          "high": 0.978,
          "low": 0.961,
          "close": 0.976,
          "volume": 2393.19,
          "close_time": 1773626399999,
          "quote_volume": 2325.58298,
          "trades": 61,
          "taker_buy_base": 938.27,
          "taker_buy_quote": 911.01484
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 0.977,
          "high": 0.986,
          "low": 0.974,
          "close": 0.985,
          "volume": 8805.43,
          "close_time": 1773629999999,
          "quote_volume": 8634.50644,
          "trades": 123,
          "taker_buy_base": 3463.93,
          "taker_buy_quote": 3402.96177
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 0.989,
          "high": 1.044,
          "low": 0.986,
          "close": 1.033,
          "volume": 23625.0,
          "close_time": 1773633599999,
          "quote_volume": 24089.77641,
          "trades": 321,
          "taker_buy_base": 13293.54,
          "taker_buy_quote": 13522.49583
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 1.034,
          "high": 1.042,
          "low": 1.024,
          "close": 1.036,
          "volume": 12686.6,
          "close_time": 1773637199999,
          "quote_volume": 13115.44942,
          "trades": 306,
          "taker_buy_base": 4832.45,
          "taker_buy_quote": 4992.9629
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 1.035,
          "high": 1.05,
          "low": 1.03,
          "close": 1.035,
          "volume": 10062.15,
          "close_time": 1773640799999,
          "quote_volume": 10453.87117,
          "trades": 221,
          "taker_buy_base": 3576.79,
          "taker_buy_quote": 3713.32356
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 1.037,
          "high": 1.038,
          "low": 1.014,
          "close": 1.017,
          "volume": 5419.3,
          "close_time": 1773644399999,
          "quote_volume": 5546.89398,
          "trades": 126,
          "taker_buy_base": 2227.07,
          "taker_buy_quote": 2282.82984
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 1.017,
          "high": 1.026,
          "low": 1.01,
          "close": 1.018,
          "volume": 6931.02,
          "close_time": 1773647999999,
          "quote_volume": 7058.094,
          "trades": 117,
          "taker_buy_base": 3626.15,
          "taker_buy_quote": 3691.01828
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 1.019,
          "high": 1.022,
          "low": 0.997,
          "close": 1.001,
          "volume": 16713.49,
          "close_time": 1773651599999,
          "quote_volume": 16865.24599,
          "trades": 154,
          "taker_buy_base": 4305.36,
          "taker_buy_quote": 4334.68983
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 1.002,
          "high": 1.007,
          "low": 1.001,
          "close": 1.001,
          "volume": 2444.48,
          "close_time": 1773655199999,
          "quote_volume": 2453.04993,
          "trades": 51,
          "taker_buy_base": 1140.88,
          "taker_buy_quote": 1144.98641
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 0.999,
          "high": 1.0,
          "low": 0.979,
          "close": 0.985,
          "volume": 19769.61,
          "close_time": 1773658799999,
          "quote_volume": 19513.13859,
          "trades": 171,
          "taker_buy_base": 7669.61,
          "taker_buy_quote": 7557.07637
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 0.984,
          "high": 0.995,
          "low": 0.984,
          "close": 0.994,
          "volume": 14841.36,
          "close_time": 1773662399999,
          "quote_volume": 14690.87263,
          "trades": 98,
          "taker_buy_base": 10817.89,
          "taker_buy_quote": 10698.82266
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.993,
          "high": 1.004,
          "low": 0.986,
          "close": 0.993,
          "volume": 5478.92,
          "close_time": 1773665999999,
          "quote_volume": 5442.24719,
          "trades": 101,
          "taker_buy_base": 1861.76,
          "taker_buy_quote": 1848.36695
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 0.992,
          "high": 1.003,
          "low": 0.99,
          "close": 1.001,
          "volume": 4031.93,
          "close_time": 1773669599999,
          "quote_volume": 4017.21845,
          "trades": 80,
          "taker_buy_base": 2664.68,
          "taker_buy_quote": 2652.91331
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 1.003,
          "high": 1.016,
          "low": 0.992,
          "close": 1.001,
          "volume": 11929.77,
          "close_time": 1773673199999,
          "quote_volume": 11940.32833,
          "trades": 181,
          "taker_buy_base": 7010.93,
          "taker_buy_quote": 7024.23671
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 1.002,
          "high": 1.023,
          "low": 1.0,
          "close": 1.021,
          "volume": 9083.79,
          "close_time": 1773676799999,
          "quote_volume": 9208.32793,
          "trades": 149,
          "taker_buy_base": 6073.51,
          "taker_buy_quote": 6165.93326
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 1.019,
          "high": 1.05,
          "low": 1.016,
          "close": 1.038,
          "volume": 13877.51,
          "close_time": 1773680399999,
          "quote_volume": 14312.95738,
          "trades": 281,
          "taker_buy_base": 7142.44,
          "taker_buy_quote": 7363.69075
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 1.039,
          "high": 1.044,
          "low": 1.028,
          "close": 1.031,
          "volume": 6884.54,
          "close_time": 1773683999999,
          "quote_volume": 7111.25029,
          "trades": 110,
          "taker_buy_base": 2399.28,
          "taker_buy_quote": 2483.47069
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 1.031,
          "high": 1.047,
          "low": 1.031,
          "close": 1.035,
          "volume": 2048.74,
          "close_time": 1773687599999,
          "quote_volume": 2131.03315,
          "trades": 70,
          "taker_buy_base": 1051.99,
          "taker_buy_quote": 1093.78187
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 1.031,
          "high": 1.041,
          "low": 1.029,
          "close": 1.029,
          "volume": 4301.65,
          "close_time": 1773691199999,
          "quote_volume": 4442.53989,
          "trades": 82,
          "taker_buy_base": 2864.14,
          "taker_buy_quote": 2957.15115
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 1.03,
          "high": 1.038,
          "low": 1.03,
          "close": 1.038,
          "volume": 1428.56,
          "close_time": 1773694799999,
          "quote_volume": 1478.1756,
          "trades": 36,
          "taker_buy_base": 584.67,
          "taker_buy_quote": 604.35092
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 1.038,
          "high": 1.057,
          "low": 1.038,
          "close": 1.047,
          "volume": 12347.44,
          "close_time": 1773698399999,
          "quote_volume": 12966.13272,
          "trades": 109,
          "taker_buy_base": 6195.41,
          "taker_buy_quote": 6501.19297
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 1.045,
          "high": 1.05,
          "low": 1.037,
          "close": 1.039,
          "volume": 7674.63,
          "close_time": 1773701999999,
          "quote_volume": 8006.74904,
          "trades": 133,
          "taker_buy_base": 3903.66,
          "taker_buy_quote": 4072.95658
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 1.038,
          "high": 1.038,
          "low": 1.023,
          "close": 1.025,
          "volume": 2279.28,
          "close_time": 1773705599999,
          "quote_volume": 2346.1354,
          "trades": 64,
          "taker_buy_base": 596.73,
          "taker_buy_quote": 613.6592
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.026,
          "high": 1.028,
          "low": 1.014,
          "close": 1.021,
          "volume": 7549.18,
          "close_time": 1773709199999,
          "quote_volume": 7716.85953,
          "trades": 127,
          "taker_buy_base": 5075.49,
          "taker_buy_quote": 5192.84147
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 1.02,
          "high": 1.029,
          "low": 1.018,
          "close": 1.021,
          "volume": 5708.71,
          "close_time": 1773712799999,
          "quote_volume": 5835.0408,
          "trades": 101,
          "taker_buy_base": 2906.74,
          "taker_buy_quote": 2970.93844
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 1.02,
          "high": 1.023,
          "low": 1.013,
          "close": 1.02,
          "volume": 2627.3,
          "close_time": 1773716399999,
          "quote_volume": 2674.89014,
          "trades": 62,
          "taker_buy_base": 1760.55,
          "taker_buy_quote": 1793.03525
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 1.019,
          "high": 1.032,
          "low": 1.015,
          "close": 1.019,
          "volume": 5534.73,
          "close_time": 1773719999999,
          "quote_volume": 5663.49802,
          "trades": 129,
          "taker_buy_base": 2352.77,
          "taker_buy_quote": 2407.71585
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 1.02,
          "high": 1.023,
          "low": 1.007,
          "close": 1.014,
          "volume": 2343.84,
          "close_time": 1773723599999,
          "quote_volume": 2372.3707,
          "trades": 73,
          "taker_buy_base": 1329.72,
          "taker_buy_quote": 1346.88907
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 1.013,
          "high": 1.014,
          "low": 1.004,
          "close": 1.011,
          "volume": 2956.41,
          "close_time": 1773727199999,
          "quote_volume": 2985.05555,
          "trades": 83,
          "taker_buy_base": 1536.22,
          "taker_buy_quote": 1550.23623
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 1.011,
          "high": 1.011,
          "low": 1.005,
          "close": 1.01,
          "volume": 1176.96,
          "close_time": 1773730799999,
          "quote_volume": 1186.04566,
          "trades": 32,
          "taker_buy_base": 281.46,
          "taker_buy_quote": 283.24703
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 1.011,
          "high": 1.018,
          "low": 1.01,
          "close": 1.014,
          "volume": 1976.81,
          "close_time": 1773734399999,
          "quote_volume": 2006.9621,
          "trades": 35,
          "taker_buy_base": 1479.81,
          "taker_buy_quote": 1503.99579
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 1.015,
          "high": 1.021,
          "low": 1.015,
          "close": 1.016,
          "volume": 1984.61,
          "close_time": 1773737999999,
          "quote_volume": 2021.25539,
          "trades": 45,
          "taker_buy_base": 1347.47,
          "taker_buy_quote": 1371.9071
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 1.018,
          "high": 1.026,
          "low": 1.014,
          "close": 1.015,
          "volume": 3475.61,
          "close_time": 1773741599999,
          "quote_volume": 3550.67759,
          "trades": 76,
          "taker_buy_base": 1094.88,
          "taker_buy_quote": 1118.03666
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 1.014,
          "high": 1.019,
          "low": 1.007,
          "close": 1.009,
          "volume": 1921.71,
          "close_time": 1773745199999,
          "quote_volume": 1946.16547,
          "trades": 56,
          "taker_buy_base": 519.26,
          "taker_buy_quote": 525.3354
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 1.01,
          "high": 1.016,
          "low": 1.008,
          "close": 1.016,
          "volume": 2447.28,
          "close_time": 1773748799999,
          "quote_volume": 2475.31708,
          "trades": 45,
          "taker_buy_base": 1380.01,
          "taker_buy_quote": 1397.12416
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 1.017,
          "high": 1.018,
          "low": 0.996,
          "close": 0.998,
          "volume": 4781.62,
          "close_time": 1773752399999,
          "quote_volume": 4809.77575,
          "trades": 110,
          "taker_buy_base": 2323.7,
          "taker_buy_quote": 2341.85515
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 0.999,
          "high": 1.002,
          "low": 0.986,
          "close": 0.991,
          "volume": 2327.74,
          "close_time": 1773755999999,
          "quote_volume": 2314.90497,
          "trades": 79,
          "taker_buy_base": 936.48,
          "taker_buy_quote": 930.2046
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 0.989,
          "high": 0.995,
          "low": 0.987,
          "close": 0.991,
          "volume": 3143.81,
          "close_time": 1773759599999,
          "quote_volume": 3121.06479,
          "trades": 80,
          "taker_buy_base": 1949.4,
          "taker_buy_quote": 1934.94069
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 0.992,
          "high": 1.0,
          "low": 0.985,
          "close": 0.99,
          "volume": 8956.28,
          "close_time": 1773763199999,
          "quote_volume": 8906.83208,
          "trades": 97,
          "taker_buy_base": 4023.3,
          "taker_buy_quote": 3996.91368
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.99,
          "high": 1.007,
          "low": 0.981,
          "close": 1.007,
          "volume": 14819.35,
          "close_time": 1773766799999,
          "quote_volume": 14606.02817,
          "trades": 125,
          "taker_buy_base": 11380.17,
          "taker_buy_quote": 11219.81008
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 1.004,
          "high": 1.004,
          "low": 0.996,
          "close": 1.003,
          "volume": 6724.81,
          "close_time": 1773770399999,
          "quote_volume": 6723.15055,
          "trades": 79,
          "taker_buy_base": 3937.99,
          "taker_buy_quote": 3935.41722
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 1.003,
          "high": 1.019,
          "low": 1.001,
          "close": 1.015,
          "volume": 2603.09,
          "close_time": 1773773999999,
          "quote_volume": 2626.99923,
          "trades": 60,
          "taker_buy_base": 1482.41,
          "taker_buy_quote": 1497.20929
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 1.014,
          "high": 1.018,
          "low": 1.003,
          "close": 1.004,
          "volume": 2228.57,
          "close_time": 1773777599999,
          "quote_volume": 2258.28759,
          "trades": 46,
          "taker_buy_base": 799.32,
          "taker_buy_quote": 811.2058
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 1.002,
          "high": 1.005,
          "low": 0.996,
          "close": 1.001,
          "volume": 1934.57,
          "close_time": 1773781199999,
          "quote_volume": 1936.47898,
          "trades": 44,
          "taker_buy_base": 1410.18,
          "taker_buy_quote": 1412.89583
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 1.001,
          "high": 1.009,
          "low": 1.001,
          "close": 1.009,
          "volume": 441.58,
          "close_time": 1773784799999,
          "quote_volume": 443.19366,
          "trades": 17,
          "taker_buy_base": 82.36,
          "taker_buy_quote": 82.71128
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 1.008,
          "high": 1.009,
          "low": 1.003,
          "close": 1.006,
          "volume": 173.65,
          "close_time": 1773788399999,
          "quote_volume": 174.76739,
          "trades": 13,
          "taker_buy_base": 115.15,
          "taker_buy_quote": 115.92562
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 1.002,
          "high": 1.003,
          "low": 0.994,
          "close": 0.994,
          "volume": 1379.68,
          "close_time": 1773791999999,
          "quote_volume": 1378.70377,
          "trades": 33,
          "taker_buy_base": 496.11,
          "taker_buy_quote": 495.92447
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.992,
          "high": 0.993,
          "low": 0.978,
          "close": 0.985,
          "volume": 8466.93,
          "close_time": 1773795599999,
          "quote_volume": 8334.91028,
          "trades": 83,
          "taker_buy_base": 1846.09,
          "taker_buy_quote": 1811.99239
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 0.985,
          "high": 0.991,
          "low": 0.982,
          "close": 0.983,
          "volume": 5852.82,
          "close_time": 1773799199999,
          "quote_volume": 5777.38113,
          "trades": 69,
          "taker_buy_base": 4140.01,
          "taker_buy_quote": 4087.71872
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 0.985,
          "high": 0.991,
          "low": 0.985,
          "close": 0.987,
          "volume": 1852.75,
          "close_time": 1773802799999,
          "quote_volume": 1832.14253,
          "trades": 27,
          "taker_buy_base": 720.32,
          "taker_buy_quote": 712.67385
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 0.988,
          "high": 0.997,
          "low": 0.987,
          "close": 0.99,
          "volume": 4794.65,
          "close_time": 1773806399999,
          "quote_volume": 4762.81128,
          "trades": 43,
          "taker_buy_base": 3688.61,
          "taker_buy_quote": 3666.14827
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.991,
          "high": 0.991,
          "low": 0.98,
          "close": 0.987,
          "volume": 2364.55,
          "close_time": 1773809999999,
          "quote_volume": 2332.8944,
          "trades": 45,
          "taker_buy_base": 1057.07,
          "taker_buy_quote": 1043.10595
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 0.988,
          "high": 0.993,
          "low": 0.98,
          "close": 0.98,
          "volume": 3531.28,
          "close_time": 1773813599999,
          "quote_volume": 3493.02786,
          "trades": 47,
          "taker_buy_base": 1715.14,
          "taker_buy_quote": 1696.77238
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 0.979,
          "high": 0.981,
          "low": 0.973,
          "close": 0.976,
          "volume": 5285.98,
          "close_time": 1773817199999,
          "quote_volume": 5166.43494,
          "trades": 42,
          "taker_buy_base": 2465.38,
          "taker_buy_quote": 2409.06673
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 0.974,
          "high": 0.974,
          "low": 0.97,
          "close": 0.972,
          "volume": 1229.78,
          "close_time": 1773820799999,
          "quote_volume": 1196.73209,
          "trades": 26,
          "taker_buy_base": 329.96,
          "taker_buy_quote": 321.1884
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.973,
          "high": 0.981,
          "low": 0.973,
          "close": 0.981,
          "volume": 1881.6,
          "close_time": 1773824399999,
          "quote_volume": 1841.78226,
          "trades": 25,
          "taker_buy_base": 916.7,
          "taker_buy_quote": 897.31793
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 0.978,
          "high": 0.98,
          "low": 0.973,
          "close": 0.973,
          "volume": 458.38,
          "close_time": 1773827999999,
          "quote_volume": 447.98938,
          "trades": 15,
          "taker_buy_base": 224.11,
          "taker_buy_quote": 219.15423
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 0.969,
          "high": 0.969,
          "low": 0.955,
          "close": 0.959,
          "volume": 2833.89,
          "close_time": 1773831599999,
          "quote_volume": 2736.96011,
          "trades": 61,
          "taker_buy_base": 2031.37,
          "taker_buy_quote": 1962.10871
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 0.958,
          "high": 0.959,
          "low": 0.931,
          "close": 0.94,
          "volume": 12222.68,
          "close_time": 1773835199999,
          "quote_volume": 11454.87351,
          "trades": 149,
          "taker_buy_base": 4067.91,
          "taker_buy_quote": 3819.78229
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.94,
          "high": 0.941,
          "low": 0.922,
          "close": 0.929,
          "volume": 10350.53,
          "close_time": 1773838799999,
          "quote_volume": 9621.19918,
          "trades": 197,
          "taker_buy_base": 3876.03,
          "taker_buy_quote": 3604.11473
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 0.931,
          "high": 0.946,
          "low": 0.928,
          "close": 0.932,
          "volume": 12125.65,
          "close_time": 1773842399999,
          "quote_volume": 11344.07514,
          "trades": 128,
          "taker_buy_base": 8061.52,
          "taker_buy_quote": 7549.78065
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 0.931,
          "high": 0.932,
          "low": 0.909,
          "close": 0.91,
          "volume": 7331.02,
          "close_time": 1773845999999,
          "quote_volume": 6724.89584,
          "trades": 153,
          "taker_buy_base": 1803.48,
          "taker_buy_quote": 1653.59535
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 0.91,
          "high": 0.927,
          "low": 0.907,
          "close": 0.927,
          "volume": 2253.32,
          "close_time": 1773849599999,
          "quote_volume": 2066.92159,
          "trades": 63,
          "taker_buy_base": 1518.93,
          "taker_buy_quote": 1394.55236
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.926,
          "high": 0.926,
          "low": 0.913,
          "close": 0.915,
          "volume": 2540.81,
          "close_time": 1773853199999,
          "quote_volume": 2326.19711,
          "trades": 78,
          "taker_buy_base": 1101.76,
          "taker_buy_quote": 1009.49788
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 0.915,
          "high": 0.921,
          "low": 0.913,
          "close": 0.921,
          "volume": 535.08,
          "close_time": 1773856799999,
          "quote_volume": 491.205,
          "trades": 14,
          "taker_buy_base": 255.69,
          "taker_buy_quote": 234.1539
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 0.925,
          "high": 0.928,
          "low": 0.908,
          "close": 0.909,
          "volume": 2648.6,
          "close_time": 1773860399999,
          "quote_volume": 2435.33692,
          "trades": 84,
          "taker_buy_base": 956.34,
          "taker_buy_quote": 880.75994
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 0.913,
          "high": 0.919,
          "low": 0.909,
          "close": 0.912,
          "volume": 2750.07,
          "close_time": 1773863999999,
          "quote_volume": 2506.73904,
          "trades": 63,
          "taker_buy_base": 354.69,
          "taker_buy_quote": 324.46097
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.911,
          "high": 0.911,
          "low": 0.899,
          "close": 0.91,
          "volume": 9099.39,
          "close_time": 1773867599999,
          "quote_volume": 8236.1097,
          "trades": 107,
          "taker_buy_base": 2802.41,
          "taker_buy_quote": 2538.03098
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 0.909,
          "high": 0.922,
          "low": 0.908,
          "close": 0.92,
          "volume": 3656.72,
          "close_time": 1773871199999,
          "quote_volume": 3350.69919,
          "trades": 47,
          "taker_buy_base": 2805.35,
          "taker_buy_quote": 2569.97944
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 0.918,
          "high": 0.931,
          "low": 0.913,
          "close": 0.926,
          "volume": 11500.18,
          "close_time": 1773874799999,
          "quote_volume": 10634.19454,
          "trades": 123,
          "taker_buy_base": 6495.23,
          "taker_buy_quote": 6000.34806
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 0.924,
          "high": 0.932,
          "low": 0.921,
          "close": 0.93,
          "volume": 4391.5,
          "close_time": 1773878399999,
          "quote_volume": 4074.71038,
          "trades": 66,
          "taker_buy_base": 2013.14,
          "taker_buy_quote": 1865.57727
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.93,
          "high": 0.93,
          "low": 0.917,
          "close": 0.917,
          "volume": 2276.9,
          "close_time": 1773881999999,
          "quote_volume": 2098.3691,
          "trades": 43,
          "taker_buy_base": 588.17,
          "taker_buy_quote": 543.10628
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 0.917,
          "high": 0.917,
          "low": 0.908,
          "close": 0.909,
          "volume": 3547.77,
          "close_time": 1773885599999,
          "quote_volume": 3237.88768,
          "trades": 68,
          "taker_buy_base": 2214.01,
          "taker_buy_quote": 2022.62291
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 0.908,
          "high": 0.912,
          "low": 0.907,
          "close": 0.908,
          "volume": 702.25,
          "close_time": 1773889199999,
          "quote_volume": 637.83869,
          "trades": 31,
          "taker_buy_base": 156.44,
          "taker_buy_quote": 142.14544
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 0.913,
          "high": 0.92,
          "low": 0.911,
          "close": 0.913,
          "volume": 1284.67,
          "close_time": 1773892799999,
          "quote_volume": 1178.04503,
          "trades": 37,
          "taker_buy_base": 663.42,
          "taker_buy_quote": 608.53281
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.912,
          "high": 0.926,
          "low": 0.91,
          "close": 0.921,
          "volume": 3022.15,
          "close_time": 1773896399999,
          "quote_volume": 2769.67948,
          "trades": 57,
          "taker_buy_base": 1465.0,
          "taker_buy_quote": 1340.47593
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 0.922,
          "high": 0.928,
          "low": 0.916,
          "close": 0.918,
          "volume": 3293.2,
          "close_time": 1773899999999,
          "quote_volume": 3043.26191,
          "trades": 54,
          "taker_buy_base": 1069.94,
          "taker_buy_quote": 987.06339
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 0.918,
          "high": 0.918,
          "low": 0.903,
          "close": 0.914,
          "volume": 5277.59,
          "close_time": 1773903599999,
          "quote_volume": 4800.88675,
          "trades": 76,
          "taker_buy_base": 2422.35,
          "taker_buy_quote": 2206.72059
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 0.913,
          "high": 0.93,
          "low": 0.911,
          "close": 0.921,
          "volume": 10068.25,
          "close_time": 1773907199999,
          "quote_volume": 9277.22195,
          "trades": 166,
          "taker_buy_base": 6029.44,
          "taker_buy_quote": 5554.51093
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.922,
          "high": 0.926,
          "low": 0.909,
          "close": 0.912,
          "volume": 3066.56,
          "close_time": 1773910799999,
          "quote_volume": 2816.54291,
          "trades": 69,
          "taker_buy_base": 905.39,
          "taker_buy_quote": 832.37967
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 0.912,
          "high": 0.923,
          "low": 0.912,
          "close": 0.923,
          "volume": 1534.49,
          "close_time": 1773914399999,
          "quote_volume": 1409.93351,
          "trades": 52,
          "taker_buy_base": 632.97,
          "taker_buy_quote": 581.86024
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 0.924,
          "high": 0.924,
          "low": 0.92,
          "close": 0.92,
          "volume": 347.56,
          "close_time": 1773917999999,
          "quote_volume": 320.2568,
          "trades": 17,
          "taker_buy_base": 227.94,
          "taker_buy_quote": 210.05147
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 0.915,
          "high": 0.925,
          "low": 0.914,
          "close": 0.916,
          "volume": 2167.11,
          "close_time": 1773921599999,
          "quote_volume": 1991.39088,
          "trades": 42,
          "taker_buy_base": 766.91,
          "taker_buy_quote": 703.8144
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.915,
          "high": 0.915,
          "low": 0.908,
          "close": 0.91,
          "volume": 2791.7,
          "close_time": 1773925199999,
          "quote_volume": 2543.62101,
          "trades": 70,
          "taker_buy_base": 1486.94,
          "taker_buy_quote": 1354.74474
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 0.91,
          "high": 0.913,
          "low": 0.902,
          "close": 0.91,
          "volume": 5169.95,
          "close_time": 1773928799999,
          "quote_volume": 4686.67689,
          "trades": 124,
          "taker_buy_base": 3007.93,
          "taker_buy_quote": 2725.8711
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 0.91,
          "high": 0.915,
          "low": 0.903,
          "close": 0.915,
          "volume": 3684.0,
          "close_time": 1773932399999,
          "quote_volume": 3350.55356,
          "trades": 73,
          "taker_buy_base": 1353.18,
          "taker_buy_quote": 1230.96921
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 0.916,
          "high": 0.92,
          "low": 0.905,
          "close": 0.911,
          "volume": 2677.08,
          "close_time": 1773935999999,
          "quote_volume": 2442.581,
          "trades": 75,
          "taker_buy_base": 1334.83,
          "taker_buy_quote": 1216.62968
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.91,
          "high": 0.91,
          "low": 0.887,
          "close": 0.89,
          "volume": 6873.42,
          "close_time": 1773939599999,
          "quote_volume": 6154.14068,
          "trades": 124,
          "taker_buy_base": 2846.6,
          "taker_buy_quote": 2547.98108
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 0.891,
          "high": 0.898,
          "low": 0.883,
          "close": 0.898,
          "volume": 2579.85,
          "close_time": 1773943199999,
          "quote_volume": 2293.04788,
          "trades": 60,
          "taker_buy_base": 1692.32,
          "taker_buy_quote": 1502.68879
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 0.897,
          "high": 0.898,
          "low": 0.887,
          "close": 0.889,
          "volume": 2411.34,
          "close_time": 1773946799999,
          "quote_volume": 2155.33311,
          "trades": 47,
          "taker_buy_base": 868.21,
          "taker_buy_quote": 773.65835
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 0.889,
          "high": 0.897,
          "low": 0.887,
          "close": 0.889,
          "volume": 1871.6,
          "close_time": 1773950399999,
          "quote_volume": 1669.04198,
          "trades": 56,
          "taker_buy_base": 1554.22,
          "taker_buy_quote": 1386.39136
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.889,
          "high": 0.895,
          "low": 0.886,
          "close": 0.894,
          "volume": 750.39,
          "close_time": 1773953999999,
          "quote_volume": 667.40606,
          "trades": 28,
          "taker_buy_base": 424.33,
          "taker_buy_quote": 376.77926
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 0.894,
          "high": 0.898,
          "low": 0.894,
          "close": 0.896,
          "volume": 1274.48,
          "close_time": 1773957599999,
          "quote_volume": 1142.63425,
          "trades": 25,
          "taker_buy_base": 742.23,
          "taker_buy_quote": 665.48638
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 0.898,
          "high": 0.898,
          "low": 0.888,
          "close": 0.888,
          "volume": 1258.04,
          "close_time": 1773961199999,
          "quote_volume": 1122.88759,
          "trades": 27,
          "taker_buy_base": 690.42,
          "taker_buy_quote": 616.22415
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 0.889,
          "high": 0.892,
          "low": 0.885,
          "close": 0.889,
          "volume": 774.48,
          "close_time": 1773964799999,
          "quote_volume": 688.23381,
          "trades": 22,
          "taker_buy_base": 347.51,
          "taker_buy_quote": 308.92003
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.888,
          "high": 0.905,
          "low": 0.888,
          "close": 0.903,
          "volume": 2556.22,
          "close_time": 1773968399999,
          "quote_volume": 2298.87259,
          "trades": 64,
          "taker_buy_base": 1412.93,
          "taker_buy_quote": 1269.20111
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 0.903,
          "high": 0.911,
          "low": 0.903,
          "close": 0.909,
          "volume": 953.51,
          "close_time": 1773971999999,
          "quote_volume": 864.06098,
          "trades": 39,
          "taker_buy_base": 534.51,
          "taker_buy_quote": 484.21265
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 0.908,
          "high": 0.908,
          "low": 0.903,
          "close": 0.908,
          "volume": 1090.15,
          "close_time": 1773975599999,
          "quote_volume": 987.24963,
          "trades": 34,
          "taker_buy_base": 585.62,
          "taker_buy_quote": 530.08945
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 0.907,
          "high": 0.913,
          "low": 0.907,
          "close": 0.912,
          "volume": 630.47,
          "close_time": 1773979199999,
          "quote_volume": 574.5763,
          "trades": 28,
          "taker_buy_base": 332.73,
          "taker_buy_quote": 303.44895
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.91,
          "high": 0.914,
          "low": 0.902,
          "close": 0.904,
          "volume": 1741.58,
          "close_time": 1773982799999,
          "quote_volume": 1581.39502,
          "trades": 48,
          "taker_buy_base": 620.59,
          "taker_buy_quote": 564.95222
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 0.906,
          "high": 0.909,
          "low": 0.903,
          "close": 0.907,
          "volume": 251.86,
          "close_time": 1773986399999,
          "quote_volume": 228.29356,
          "trades": 22,
          "taker_buy_base": 48.85,
          "taker_buy_quote": 44.27818
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 0.906,
          "high": 0.906,
          "low": 0.898,
          "close": 0.898,
          "volume": 840.91,
          "close_time": 1773989999999,
          "quote_volume": 757.38999,
          "trades": 28,
          "taker_buy_base": 134.2,
          "taker_buy_quote": 121.18052
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 0.897,
          "high": 0.908,
          "low": 0.893,
          "close": 0.903,
          "volume": 2139.01,
          "close_time": 1773993599999,
          "quote_volume": 1924.75265,
          "trades": 56,
          "taker_buy_base": 1097.27,
          "taker_buy_quote": 988.55837
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.903,
          "high": 0.911,
          "low": 0.897,
          "close": 0.898,
          "volume": 2590.99,
          "close_time": 1773997199999,
          "quote_volume": 2347.15626,
          "trades": 53,
          "taker_buy_base": 1753.73,
          "taker_buy_quote": 1591.31803
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 0.898,
          "high": 0.902,
          "low": 0.893,
          "close": 0.902,
          "volume": 573.02,
          "close_time": 1774000799999,
          "quote_volume": 515.07986,
          "trades": 24,
          "taker_buy_base": 313.64,
          "taker_buy_quote": 281.71462
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 0.903,
          "high": 0.912,
          "low": 0.903,
          "close": 0.912,
          "volume": 2121.36,
          "close_time": 1774004399999,
          "quote_volume": 1924.50993,
          "trades": 42,
          "taker_buy_base": 1029.46,
          "taker_buy_quote": 932.71114
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 0.912,
          "high": 0.919,
          "low": 0.908,
          "close": 0.911,
          "volume": 2078.65,
          "close_time": 1774007999999,
          "quote_volume": 1898.84772,
          "trades": 52,
          "taker_buy_base": 1278.79,
          "taker_buy_quote": 1167.23281
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.911,
          "high": 0.912,
          "low": 0.897,
          "close": 0.898,
          "volume": 1161.53,
          "close_time": 1774011599999,
          "quote_volume": 1049.25053,
          "trades": 35,
          "taker_buy_base": 311.36,
          "taker_buy_quote": 281.77886
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 0.899,
          "high": 0.9,
          "low": 0.889,
          "close": 0.892,
          "volume": 6275.19,
          "close_time": 1774015199999,
          "quote_volume": 5612.44147,
          "trades": 93,
          "taker_buy_base": 4076.18,
          "taker_buy_quote": 3642.82945
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 0.892,
          "high": 0.899,
          "low": 0.888,
          "close": 0.896,
          "volume": 5253.56,
          "close_time": 1774018799999,
          "quote_volume": 4692.80874,
          "trades": 109,
          "taker_buy_base": 2814.26,
          "taker_buy_quote": 2515.84189
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 0.897,
          "high": 0.908,
          "low": 0.896,
          "close": 0.906,
          "volume": 3276.75,
          "close_time": 1774022399999,
          "quote_volume": 2954.69407,
          "trades": 85,
          "taker_buy_base": 954.08,
          "taker_buy_quote": 859.46912
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.905,
          "high": 0.905,
          "low": 0.896,
          "close": 0.901,
          "volume": 2448.68,
          "close_time": 1774025999999,
          "quote_volume": 2202.91057,
          "trades": 46,
          "taker_buy_base": 1018.27,
          "taker_buy_quote": 915.47759
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 0.901,
          "high": 0.901,
          "low": 0.887,
          "close": 0.89,
          "volume": 3168.25,
          "close_time": 1774029599999,
          "quote_volume": 2832.16988,
          "trades": 59,
          "taker_buy_base": 1789.32,
          "taker_buy_quote": 1597.68826
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 0.89,
          "high": 0.89,
          "low": 0.87,
          "close": 0.874,
          "volume": 11016.91,
          "close_time": 1774033199999,
          "quote_volume": 9663.92727,
          "trades": 117,
          "taker_buy_base": 2918.4,
          "taker_buy_quote": 2561.20267
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 0.874,
          "high": 0.874,
          "low": 0.865,
          "close": 0.871,
          "volume": 6906.59,
          "close_time": 1774036799999,
          "quote_volume": 6001.30725,
          "trades": 108,
          "taker_buy_base": 4231.98,
          "taker_buy_quote": 3679.33361
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.872,
          "high": 0.872,
          "low": 0.863,
          "close": 0.872,
          "volume": 2454.76,
          "close_time": 1774040399999,
          "quote_volume": 2129.05895,
          "trades": 62,
          "taker_buy_base": 1905.07,
          "taker_buy_quote": 1651.34614
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 0.872,
          "high": 0.885,
          "low": 0.871,
          "close": 0.883,
          "volume": 233.46,
          "close_time": 1774043999999,
          "quote_volume": 204.69826,
          "trades": 21,
          "taker_buy_base": 85.62,
          "taker_buy_quote": 75.13511
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 0.885,
          "high": 0.89,
          "low": 0.885,
          "close": 0.89,
          "volume": 598.78,
          "close_time": 1774047599999,
          "quote_volume": 532.56127,
          "trades": 17,
          "taker_buy_base": 135.59,
          "taker_buy_quote": 120.59699
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 0.89,
          "high": 0.898,
          "low": 0.887,
          "close": 0.898,
          "volume": 1569.0,
          "close_time": 1774051199999,
          "quote_volume": 1406.71221,
          "trades": 20,
          "taker_buy_base": 1549.94,
          "taker_buy_quote": 1389.70106
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.898,
          "high": 0.902,
          "low": 0.892,
          "close": 0.894,
          "volume": 2894.69,
          "close_time": 1774054799999,
          "quote_volume": 2598.57409,
          "trades": 62,
          "taker_buy_base": 1449.03,
          "taker_buy_quote": 1300.39159
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 0.894,
          "high": 0.898,
          "low": 0.892,
          "close": 0.893,
          "volume": 1420.48,
          "close_time": 1774058399999,
          "quote_volume": 1270.50817,
          "trades": 29,
          "taker_buy_base": 323.03,
          "taker_buy_quote": 288.66151
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 0.892,
          "high": 0.9,
          "low": 0.892,
          "close": 0.899,
          "volume": 348.43,
          "close_time": 1774061999999,
          "quote_volume": 312.03207,
          "trades": 21,
          "taker_buy_base": 163.74,
          "taker_buy_quote": 146.54728
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 0.9,
          "high": 0.902,
          "low": 0.899,
          "close": 0.902,
          "volume": 222.18,
          "close_time": 1774065599999,
          "quote_volume": 200.14072,
          "trades": 16,
          "taker_buy_base": 159.84,
          "taker_buy_quote": 144.00587
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.902,
          "high": 0.905,
          "low": 0.898,
          "close": 0.899,
          "volume": 617.35,
          "close_time": 1774069199999,
          "quote_volume": 556.79366,
          "trades": 13,
          "taker_buy_base": 607.57,
          "taker_buy_quote": 548.01122
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 0.899,
          "high": 0.908,
          "low": 0.898,
          "close": 0.898,
          "volume": 3136.51,
          "close_time": 1774072799999,
          "quote_volume": 2831.96745,
          "trades": 48,
          "taker_buy_base": 2228.93,
          "taker_buy_quote": 2012.8252
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 0.896,
          "high": 0.9,
          "low": 0.895,
          "close": 0.895,
          "volume": 808.19,
          "close_time": 1774076399999,
          "quote_volume": 725.20783,
          "trades": 33,
          "taker_buy_base": 628.51,
          "taker_buy_quote": 563.96118
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 0.894,
          "high": 0.895,
          "low": 0.89,
          "close": 0.893,
          "volume": 658.41,
          "close_time": 1774079999999,
          "quote_volume": 587.68113,
          "trades": 23,
          "taker_buy_base": 314.48,
          "taker_buy_quote": 280.76896
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.893,
          "high": 0.896,
          "low": 0.891,
          "close": 0.892,
          "volume": 360.66,
          "close_time": 1774083599999,
          "quote_volume": 321.98787,
          "trades": 16,
          "taker_buy_base": 262.48,
          "taker_buy_quote": 234.31403
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 0.893,
          "high": 0.894,
          "low": 0.887,
          "close": 0.887,
          "volume": 154.48,
          "close_time": 1774087199999,
          "quote_volume": 137.51461,
          "trades": 11,
          "taker_buy_base": 111.57,
          "taker_buy_quote": 99.21975
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 0.887,
          "high": 0.89,
          "low": 0.886,
          "close": 0.888,
          "volume": 562.2,
          "close_time": 1774090799999,
          "quote_volume": 498.84312,
          "trades": 24,
          "taker_buy_base": 231.66,
          "taker_buy_quote": 205.87001
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 0.888,
          "high": 0.889,
          "low": 0.886,
          "close": 0.889,
          "volume": 1583.02,
          "close_time": 1774094399999,
          "quote_volume": 1404.32437,
          "trades": 28,
          "taker_buy_base": 752.64,
          "taker_buy_quote": 668.38672
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.89,
          "high": 0.896,
          "low": 0.89,
          "close": 0.895,
          "volume": 441.95,
          "close_time": 1774097999999,
          "quote_volume": 394.25501,
          "trades": 20,
          "taker_buy_base": 369.8,
          "taker_buy_quote": 329.85655
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 0.893,
          "high": 0.895,
          "low": 0.891,
          "close": 0.891,
          "volume": 662.08,
          "close_time": 1774101599999,
          "quote_volume": 590.82067,
          "trades": 12,
          "taker_buy_base": 328.21,
          "taker_buy_quote": 293.30422
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 0.889,
          "high": 0.894,
          "low": 0.882,
          "close": 0.882,
          "volume": 2177.28,
          "close_time": 1774105199999,
          "quote_volume": 1942.19046,
          "trades": 31,
          "taker_buy_base": 1005.55,
          "taker_buy_quote": 895.48488
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 0.881,
          "high": 0.887,
          "low": 0.878,
          "close": 0.884,
          "volume": 2427.59,
          "close_time": 1774108799999,
          "quote_volume": 2138.87367,
          "trades": 43,
          "taker_buy_base": 1902.15,
          "taker_buy_quote": 1674.54329
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.884,
          "high": 0.886,
          "low": 0.88,
          "close": 0.882,
          "volume": 706.87,
          "close_time": 1774112399999,
          "quote_volume": 623.746,
          "trades": 25,
          "taker_buy_base": 587.56,
          "taker_buy_quote": 518.39933
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 0.881,
          "high": 0.89,
          "low": 0.879,
          "close": 0.889,
          "volume": 1635.56,
          "close_time": 1774115999999,
          "quote_volume": 1450.00165,
          "trades": 31,
          "taker_buy_base": 680.91,
          "taker_buy_quote": 602.10843
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 0.888,
          "high": 0.893,
          "low": 0.887,
          "close": 0.89,
          "volume": 1173.15,
          "close_time": 1774119599999,
          "quote_volume": 1043.87785,
          "trades": 29,
          "taker_buy_base": 849.45,
          "taker_buy_quote": 755.91821
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 0.89,
          "high": 0.893,
          "low": 0.884,
          "close": 0.885,
          "volume": 1735.63,
          "close_time": 1774123199999,
          "quote_volume": 1543.34309,
          "trades": 32,
          "taker_buy_base": 952.81,
          "taker_buy_quote": 847.17159
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.887,
          "high": 0.891,
          "low": 0.886,
          "close": 0.89,
          "volume": 398.42,
          "close_time": 1774126799999,
          "quote_volume": 353.87928,
          "trades": 12,
          "taker_buy_base": 382.89,
          "taker_buy_quote": 340.08161
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 0.889,
          "high": 0.889,
          "low": 0.887,
          "close": 0.887,
          "volume": 129.24,
          "close_time": 1774130399999,
          "quote_volume": 114.87446,
          "trades": 6,
          "taker_buy_base": 129.24,
          "taker_buy_quote": 114.87446
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 0.885,
          "high": 0.886,
          "low": 0.884,
          "close": 0.885,
          "volume": 293.37,
          "close_time": 1774133999999,
          "quote_volume": 259.66416,
          "trades": 7,
          "taker_buy_base": 29.52,
          "taker_buy_quote": 26.12545
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 0.883,
          "high": 0.883,
          "low": 0.841,
          "close": 0.849,
          "volume": 3983.57,
          "close_time": 1774137599999,
          "quote_volume": 3423.51379,
          "trades": 142,
          "taker_buy_base": 1387.61,
          "taker_buy_quote": 1191.13175
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.84,
          "high": 0.853,
          "low": 0.835,
          "close": 0.849,
          "volume": 2823.82,
          "close_time": 1774141199999,
          "quote_volume": 2386.2176,
          "trades": 109,
          "taker_buy_base": 1171.96,
          "taker_buy_quote": 992.11242
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 0.848,
          "high": 0.853,
          "low": 0.847,
          "close": 0.853,
          "volume": 1264.98,
          "close_time": 1774144799999,
          "quote_volume": 1073.37064,
          "trades": 32,
          "taker_buy_base": 260.36,
          "taker_buy_quote": 221.80745
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 0.855,
          "high": 0.867,
          "low": 0.855,
          "close": 0.863,
          "volume": 1372.85,
          "close_time": 1774148399999,
          "quote_volume": 1184.56542,
          "trades": 58,
          "taker_buy_base": 791.64,
          "taker_buy_quote": 682.2815
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 0.862,
          "high": 0.871,
          "low": 0.859,
          "close": 0.868,
          "volume": 1195.17,
          "close_time": 1774151999999,
          "quote_volume": 1034.52463,
          "trades": 39,
          "taker_buy_base": 599.54,
          "taker_buy_quote": 519.17366
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.863,
          "high": 0.87,
          "low": 0.859,
          "close": 0.862,
          "volume": 1354.54,
          "close_time": 1774155599999,
          "quote_volume": 1166.67904,
          "trades": 33,
          "taker_buy_base": 317.33,
          "taker_buy_quote": 273.52682
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 0.862,
          "high": 0.863,
          "low": 0.856,
          "close": 0.857,
          "volume": 2188.5,
          "close_time": 1774159199999,
          "quote_volume": 1878.76888,
          "trades": 35,
          "taker_buy_base": 1118.11,
          "taker_buy_quote": 959.77347
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 0.857,
          "high": 0.859,
          "low": 0.854,
          "close": 0.856,
          "volume": 1987.48,
          "close_time": 1774162799999,
          "quote_volume": 1700.16114,
          "trades": 33,
          "taker_buy_base": 744.55,
          "taker_buy_quote": 636.75082
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 0.856,
          "high": 0.856,
          "low": 0.846,
          "close": 0.846,
          "volume": 724.92,
          "close_time": 1774166399999,
          "quote_volume": 617.86786,
          "trades": 21,
          "taker_buy_base": 207.24,
          "taker_buy_quote": 176.26384
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.846,
          "high": 0.85,
          "low": 0.842,
          "close": 0.85,
          "volume": 1024.03,
          "close_time": 1774169999999,
          "quote_volume": 865.7305,
          "trades": 32,
          "taker_buy_base": 464.74,
          "taker_buy_quote": 392.47461
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 0.851,
          "high": 0.858,
          "low": 0.851,
          "close": 0.853,
          "volume": 558.76,
          "close_time": 1774173599999,
          "quote_volume": 477.47476,
          "trades": 31,
          "taker_buy_base": 471.45,
          "taker_buy_quote": 402.76498
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 0.852,
          "high": 0.853,
          "low": 0.849,
          "close": 0.852,
          "volume": 752.7,
          "close_time": 1774177199999,
          "quote_volume": 640.80626,
          "trades": 31,
          "taker_buy_base": 651.31,
          "taker_buy_quote": 554.48665
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 0.852,
          "high": 0.852,
          "low": 0.842,
          "close": 0.843,
          "volume": 1760.73,
          "close_time": 1774180799999,
          "quote_volume": 1489.33614,
          "trades": 44,
          "taker_buy_base": 702.19,
          "taker_buy_quote": 593.43688
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.842,
          "high": 0.849,
          "low": 0.841,
          "close": 0.846,
          "volume": 1339.93,
          "close_time": 1774184399999,
          "quote_volume": 1134.14894,
          "trades": 42,
          "taker_buy_base": 785.62,
          "taker_buy_quote": 664.33375
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 0.847,
          "high": 0.849,
          "low": 0.837,
          "close": 0.843,
          "volume": 1330.25,
          "close_time": 1774187999999,
          "quote_volume": 1120.38314,
          "trades": 46,
          "taker_buy_base": 423.6,
          "taker_buy_quote": 356.67794
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 0.843,
          "high": 0.846,
          "low": 0.841,
          "close": 0.841,
          "volume": 1859.11,
          "close_time": 1774191599999,
          "quote_volume": 1571.35656,
          "trades": 33,
          "taker_buy_base": 792.93,
          "taker_buy_quote": 670.25716
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 0.842,
          "high": 0.844,
          "low": 0.838,
          "close": 0.839,
          "volume": 790.39,
          "close_time": 1774195199999,
          "quote_volume": 664.99197,
          "trades": 30,
          "taker_buy_base": 637.19,
          "taker_buy_quote": 535.97891
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.839,
          "high": 0.84,
          "low": 0.826,
          "close": 0.831,
          "volume": 8459.04,
          "close_time": 1774198799999,
          "quote_volume": 7021.40571,
          "trades": 84,
          "taker_buy_base": 3087.03,
          "taker_buy_quote": 2555.67529
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 0.831,
          "high": 0.832,
          "low": 0.825,
          "close": 0.83,
          "volume": 1845.24,
          "close_time": 1774202399999,
          "quote_volume": 1527.80093,
          "trades": 43,
          "taker_buy_base": 1224.62,
          "taker_buy_quote": 1014.58008
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 0.828,
          "high": 0.828,
          "low": 0.821,
          "close": 0.823,
          "volume": 3104.65,
          "close_time": 1774205999999,
          "quote_volume": 2561.9271,
          "trades": 60,
          "taker_buy_base": 1103.58,
          "taker_buy_quote": 909.73997
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 0.824,
          "high": 0.825,
          "low": 0.817,
          "close": 0.818,
          "volume": 1543.42,
          "close_time": 1774209599999,
          "quote_volume": 1265.41515,
          "trades": 53,
          "taker_buy_base": 521.97,
          "taker_buy_quote": 427.77236
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.818,
          "high": 0.818,
          "low": 0.809,
          "close": 0.811,
          "volume": 5581.95,
          "close_time": 1774213199999,
          "quote_volume": 4528.13739,
          "trades": 82,
          "taker_buy_base": 2807.11,
          "taker_buy_quote": 2276.91122
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 0.812,
          "high": 0.812,
          "low": 0.793,
          "close": 0.805,
          "volume": 5658.46,
          "close_time": 1774216799999,
          "quote_volume": 4530.60154,
          "trades": 130,
          "taker_buy_base": 2367.48,
          "taker_buy_quote": 1894.53356
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 0.801,
          "high": 0.815,
          "low": 0.798,
          "close": 0.809,
          "volume": 2775.91,
          "close_time": 1774220399999,
          "quote_volume": 2248.31997,
          "trades": 70,
          "taker_buy_base": 1426.41,
          "taker_buy_quote": 1154.97553
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 0.811,
          "high": 0.815,
          "low": 0.807,
          "close": 0.808,
          "volume": 903.07,
          "close_time": 1774223999999,
          "quote_volume": 733.21058,
          "trades": 33,
          "taker_buy_base": 666.87,
          "taker_buy_quote": 541.61623
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.811,
          "high": 0.811,
          "low": 0.8,
          "close": 0.805,
          "volume": 2183.52,
          "close_time": 1774227599999,
          "quote_volume": 1758.82959,
          "trades": 77,
          "taker_buy_base": 1674.67,
          "taker_buy_quote": 1348.93425
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 0.803,
          "high": 0.808,
          "low": 0.803,
          "close": 0.804,
          "volume": 2555.49,
          "close_time": 1774231199999,
          "quote_volume": 2059.64083,
          "trades": 59,
          "taker_buy_base": 1979.37,
          "taker_buy_quote": 1595.20052
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 0.804,
          "high": 0.808,
          "low": 0.802,
          "close": 0.805,
          "volume": 1944.2,
          "close_time": 1774234799999,
          "quote_volume": 1562.51765,
          "trades": 52,
          "taker_buy_base": 1429.18,
          "taker_buy_quote": 1148.13472
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 0.807,
          "high": 0.812,
          "low": 0.802,
          "close": 0.807,
          "volume": 2124.1,
          "close_time": 1774238399999,
          "quote_volume": 1714.7493,
          "trades": 69,
          "taker_buy_base": 951.52,
          "taker_buy_quote": 768.11557
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.807,
          "high": 0.816,
          "low": 0.807,
          "close": 0.816,
          "volume": 1913.48,
          "close_time": 1774241999999,
          "quote_volume": 1549.21999,
          "trades": 58,
          "taker_buy_base": 1654.97,
          "taker_buy_quote": 1339.89231
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 0.817,
          "high": 0.818,
          "low": 0.812,
          "close": 0.814,
          "volume": 1967.63,
          "close_time": 1774245599999,
          "quote_volume": 1605.50961,
          "trades": 30,
          "taker_buy_base": 99.06,
          "taker_buy_quote": 80.80434
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 0.813,
          "high": 0.813,
          "low": 0.799,
          "close": 0.802,
          "volume": 10636.52,
          "close_time": 1774249199999,
          "quote_volume": 8513.64179,
          "trades": 55,
          "taker_buy_base": 9243.24,
          "taker_buy_quote": 7395.03128
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 0.802,
          "high": 0.804,
          "low": 0.796,
          "close": 0.802,
          "volume": 2124.12,
          "close_time": 1774252799999,
          "quote_volume": 1699.03112,
          "trades": 43,
          "taker_buy_base": 277.72,
          "taker_buy_quote": 222.25033
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.803,
          "high": 0.81,
          "low": 0.798,
          "close": 0.798,
          "volume": 1704.0,
          "close_time": 1774256399999,
          "quote_volume": 1375.87179,
          "trades": 27,
          "taker_buy_base": 837.54,
          "taker_buy_quote": 676.35856
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 0.803,
          "high": 0.805,
          "low": 0.801,
          "close": 0.805,
          "volume": 1483.98,
          "close_time": 1774259999999,
          "quote_volume": 1191.89048,
          "trades": 27,
          "taker_buy_base": 1035.63,
          "taker_buy_quote": 831.44218
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 0.808,
          "high": 0.81,
          "low": 0.804,
          "close": 0.808,
          "volume": 1655.45,
          "close_time": 1774263599999,
          "quote_volume": 1335.14889,
          "trades": 40,
          "taker_buy_base": 581.25,
          "taker_buy_quote": 468.80867
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 0.809,
          "high": 0.84,
          "low": 0.809,
          "close": 0.829,
          "volume": 11300.59,
          "close_time": 1774267199999,
          "quote_volume": 9397.36432,
          "trades": 273,
          "taker_buy_base": 4046.76,
          "taker_buy_quote": 3350.10819
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.829,
          "high": 0.829,
          "low": 0.821,
          "close": 0.828,
          "volume": 3938.38,
          "close_time": 1774270799999,
          "quote_volume": 3247.42087,
          "trades": 121,
          "taker_buy_base": 1155.34,
          "taker_buy_quote": 953.0647
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 0.829,
          "high": 0.837,
          "low": 0.827,
          "close": 0.837,
          "volume": 1970.91,
          "close_time": 1774274399999,
          "quote_volume": 1638.88228,
          "trades": 64,
          "taker_buy_base": 811.66,
          "taker_buy_quote": 674.32004
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 0.837,
          "high": 0.841,
          "low": 0.832,
          "close": 0.834,
          "volume": 2959.38,
          "close_time": 1774277999999,
          "quote_volume": 2479.00893,
          "trades": 103,
          "taker_buy_base": 2389.6,
          "taker_buy_quote": 2002.89938
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 0.835,
          "high": 0.837,
          "low": 0.827,
          "close": 0.827,
          "volume": 2037.09,
          "close_time": 1774281599999,
          "quote_volume": 1693.61233,
          "trades": 59,
          "taker_buy_base": 900.31,
          "taker_buy_quote": 748.12734
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.827,
          "high": 0.828,
          "low": 0.823,
          "close": 0.825,
          "volume": 2191.75,
          "close_time": 1774285199999,
          "quote_volume": 1810.46405,
          "trades": 51,
          "taker_buy_base": 1483.56,
          "taker_buy_quote": 1225.2838
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 0.826,
          "high": 0.83,
          "low": 0.822,
          "close": 0.828,
          "volume": 1324.85,
          "close_time": 1774288799999,
          "quote_volume": 1095.74955,
          "trades": 40,
          "taker_buy_base": 775.87,
          "taker_buy_quote": 641.74648
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 0.83,
          "high": 0.849,
          "low": 0.83,
          "close": 0.843,
          "volume": 5869.67,
          "close_time": 1774292399999,
          "quote_volume": 4941.46611,
          "trades": 78,
          "taker_buy_base": 4782.37,
          "taker_buy_quote": 4030.75703
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 0.842,
          "high": 0.843,
          "low": 0.833,
          "close": 0.833,
          "volume": 1454.68,
          "close_time": 1774295999999,
          "quote_volume": 1219.27209,
          "trades": 27,
          "taker_buy_base": 66.76,
          "taker_buy_quote": 55.95137
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.832,
          "high": 0.835,
          "low": 0.832,
          "close": 0.835,
          "volume": 82.1,
          "close_time": 1774299599999,
          "quote_volume": 68.42517,
          "trades": 7,
          "taker_buy_base": 39.71,
          "taker_buy_quote": 33.10828
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 0.839,
          "high": 0.84,
          "low": 0.834,
          "close": 0.835,
          "volume": 1271.08,
          "close_time": 1774303199999,
          "quote_volume": 1063.75911,
          "trades": 23,
          "taker_buy_base": 534.68,
          "taker_buy_quote": 447.4488
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 0.832,
          "high": 0.832,
          "low": 0.822,
          "close": 0.825,
          "volume": 1968.79,
          "close_time": 1774306799999,
          "quote_volume": 1625.54029,
          "trades": 54,
          "taker_buy_base": 467.75,
          "taker_buy_quote": 385.8412
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 0.826,
          "high": 0.838,
          "low": 0.822,
          "close": 0.836,
          "volume": 7909.64,
          "close_time": 1774310399999,
          "quote_volume": 6571.11564,
          "trades": 68,
          "taker_buy_base": 6358.78,
          "taker_buy_quote": 5279.79262
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.839,
          "high": 0.851,
          "low": 0.835,
          "close": 0.848,
          "volume": 2851.58,
          "close_time": 1774313999999,
          "quote_volume": 2400.76324,
          "trades": 71,
          "taker_buy_base": 1158.58,
          "taker_buy_quote": 973.75723
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 0.849,
          "high": 0.853,
          "low": 0.836,
          "close": 0.837,
          "volume": 3869.37,
          "close_time": 1774317599999,
          "quote_volume": 3269.06522,
          "trades": 84,
          "taker_buy_base": 726.97,
          "taker_buy_quote": 615.81196
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 0.836,
          "high": 0.849,
          "low": 0.836,
          "close": 0.841,
          "volume": 3989.41,
          "close_time": 1774321199999,
          "quote_volume": 3368.35077,
          "trades": 84,
          "taker_buy_base": 1937.21,
          "taker_buy_quote": 1633.6602
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 0.84,
          "high": 0.843,
          "low": 0.834,
          "close": 0.835,
          "volume": 2303.96,
          "close_time": 1774324799999,
          "quote_volume": 1934.98035,
          "trades": 49,
          "taker_buy_base": 881.81,
          "taker_buy_quote": 741.62577
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.831,
          "high": 0.839,
          "low": 0.831,
          "close": 0.835,
          "volume": 718.14,
          "close_time": 1774328399999,
          "quote_volume": 599.91395,
          "trades": 41,
          "taker_buy_base": 213.1,
          "taker_buy_quote": 178.21501
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 0.834,
          "high": 0.837,
          "low": 0.829,
          "close": 0.836,
          "volume": 4180.47,
          "close_time": 1774331999999,
          "quote_volume": 3490.52165,
          "trades": 49,
          "taker_buy_base": 2039.11,
          "taker_buy_quote": 1700.82801
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 0.836,
          "high": 0.852,
          "low": 0.836,
          "close": 0.843,
          "volume": 3806.03,
          "close_time": 1774335599999,
          "quote_volume": 3214.43987,
          "trades": 99,
          "taker_buy_base": 2023.31,
          "taker_buy_quote": 1708.52007
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 0.843,
          "high": 0.857,
          "low": 0.843,
          "close": 0.856,
          "volume": 2866.35,
          "close_time": 1774339199999,
          "quote_volume": 2443.28735,
          "trades": 84,
          "taker_buy_base": 2168.85,
          "taker_buy_quote": 1849.14846
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.856,
          "high": 0.861,
          "low": 0.85,
          "close": 0.85,
          "volume": 3072.14,
          "close_time": 1774342799999,
          "quote_volume": 2628.08147,
          "trades": 62,
          "taker_buy_base": 922.34,
          "taker_buy_quote": 789.37011
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 0.847,
          "high": 0.849,
          "low": 0.844,
          "close": 0.849,
          "volume": 1985.72,
          "close_time": 1774346399999,
          "quote_volume": 1680.47737,
          "trades": 46,
          "taker_buy_base": 1326.58,
          "taker_buy_quote": 1122.61592
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 0.846,
          "high": 0.859,
          "low": 0.846,
          "close": 0.859,
          "volume": 791.76,
          "close_time": 1774349999999,
          "quote_volume": 675.35952,
          "trades": 34,
          "taker_buy_base": 574.72,
          "taker_buy_quote": 490.60327
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 0.86,
          "high": 0.871,
          "low": 0.843,
          "close": 0.851,
          "volume": 6035.65,
          "close_time": 1774353599999,
          "quote_volume": 5181.60446,
          "trades": 167,
          "taker_buy_base": 2809.49,
          "taker_buy_quote": 2404.22814
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.85,
          "high": 0.855,
          "low": 0.842,
          "close": 0.845,
          "volume": 7128.21,
          "close_time": 1774357199999,
          "quote_volume": 6054.85761,
          "trades": 118,
          "taker_buy_base": 2431.81,
          "taker_buy_quote": 2065.1736
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 0.847,
          "high": 0.847,
          "low": 0.833,
          "close": 0.837,
          "volume": 6355.27,
          "close_time": 1774360799999,
          "quote_volume": 5328.32182,
          "trades": 144,
          "taker_buy_base": 3755.12,
          "taker_buy_quote": 3148.63311
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 0.838,
          "high": 0.841,
          "low": 0.831,
          "close": 0.836,
          "volume": 4594.83,
          "close_time": 1774364399999,
          "quote_volume": 3840.87884,
          "trades": 110,
          "taker_buy_base": 2523.53,
          "taker_buy_quote": 2109.30121
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 0.837,
          "high": 0.849,
          "low": 0.837,
          "close": 0.845,
          "volume": 1789.54,
          "close_time": 1774367999999,
          "quote_volume": 1507.66423,
          "trades": 58,
          "taker_buy_base": 1200.19,
          "taker_buy_quote": 1011.08208
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.84,
          "high": 0.84,
          "low": 0.83,
          "close": 0.835,
          "volume": 2164.2,
          "close_time": 1774371599999,
          "quote_volume": 1807.24774,
          "trades": 54,
          "taker_buy_base": 1242.28,
          "taker_buy_quote": 1036.4834
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 0.835,
          "high": 0.836,
          "low": 0.825,
          "close": 0.831,
          "volume": 3353.9,
          "close_time": 1774375199999,
          "quote_volume": 2782.84952,
          "trades": 68,
          "taker_buy_base": 766.63,
          "taker_buy_quote": 637.54611
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 0.832,
          "high": 0.842,
          "low": 0.832,
          "close": 0.835,
          "volume": 2370.35,
          "close_time": 1774378799999,
          "quote_volume": 1978.93291,
          "trades": 38,
          "taker_buy_base": 128.38,
          "taker_buy_quote": 107.54367
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 0.837,
          "high": 0.84,
          "low": 0.83,
          "close": 0.83,
          "volume": 1207.39,
          "close_time": 1774382399999,
          "quote_volume": 1007.12318,
          "trades": 25,
          "taker_buy_base": 382.32,
          "taker_buy_quote": 319.57342
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.831,
          "high": 0.837,
          "low": 0.829,
          "close": 0.834,
          "volume": 1501.68,
          "close_time": 1774385999999,
          "quote_volume": 1251.99171,
          "trades": 18,
          "taker_buy_base": 955.35,
          "taker_buy_quote": 795.57151
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 0.834,
          "high": 0.837,
          "low": 0.832,
          "close": 0.837,
          "volume": 4104.2,
          "close_time": 1774389599999,
          "quote_volume": 3421.28109,
          "trades": 33,
          "taker_buy_base": 2379.66,
          "taker_buy_quote": 1984.47871
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 0.841,
          "high": 0.842,
          "low": 0.841,
          "close": 0.842,
          "volume": 68.91,
          "close_time": 1774393199999,
          "quote_volume": 57.99925,
          "trades": 3,
          "taker_buy_base": 22.97,
          "taker_buy_quote": 19.34074
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 0.842,
          "high": 0.846,
          "low": 0.842,
          "close": 0.844,
          "volume": 742.25,
          "close_time": 1774396799999,
          "quote_volume": 627.30416,
          "trades": 16,
          "taker_buy_base": 650.37,
          "taker_buy_quote": 549.7115
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.842,
          "high": 0.847,
          "low": 0.842,
          "close": 0.846,
          "volume": 1572.55,
          "close_time": 1774400399999,
          "quote_volume": 1329.53472,
          "trades": 26,
          "taker_buy_base": 577.42,
          "taker_buy_quote": 488.49021
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 0.844,
          "high": 0.847,
          "low": 0.843,
          "close": 0.847,
          "volume": 2552.86,
          "close_time": 1774403999999,
          "quote_volume": 2156.92662,
          "trades": 19,
          "taker_buy_base": 948.03,
          "taker_buy_quote": 800.15174
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 0.843,
          "high": 0.844,
          "low": 0.841,
          "close": 0.841,
          "volume": 765.05,
          "close_time": 1774407599999,
          "quote_volume": 644.44129,
          "trades": 8,
          "taker_buy_base": 28.63,
          "taker_buy_quote": 24.13509
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 0.841,
          "high": 0.842,
          "low": 0.841,
          "close": 0.842,
          "volume": 437.12,
          "close_time": 1774411199999,
          "quote_volume": 368.03207,
          "trades": 4,
          "taker_buy_base": 437.12,
          "taker_buy_quote": 368.03207
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.84,
          "high": 0.841,
          "low": 0.836,
          "close": 0.838,
          "volume": 2142.9,
          "close_time": 1774414799999,
          "quote_volume": 1798.99562,
          "trades": 37,
          "taker_buy_base": 949.14,
          "taker_buy_quote": 796.81119
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 0.842,
          "high": 0.843,
          "low": 0.837,
          "close": 0.837,
          "volume": 2199.44,
          "close_time": 1774418399999,
          "quote_volume": 1845.29573,
          "trades": 23,
          "taker_buy_base": 861.16,
          "taker_buy_quote": 723.06649
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 0.836,
          "high": 0.836,
          "low": 0.835,
          "close": 0.835,
          "volume": 1003.67,
          "close_time": 1774421999999,
          "quote_volume": 838.29154,
          "trades": 12,
          "taker_buy_base": 541.41,
          "taker_buy_quote": 452.07735
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 0.835,
          "high": 0.838,
          "low": 0.834,
          "close": 0.838,
          "volume": 1280.41,
          "close_time": 1774425599999,
          "quote_volume": 1070.05949,
          "trades": 11,
          "taker_buy_base": 668.83,
          "taker_buy_quote": 559.0152
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.838,
          "high": 0.843,
          "low": 0.835,
          "close": 0.835,
          "volume": 775.74,
          "close_time": 1774429199999,
          "quote_volume": 650.55907,
          "trades": 9,
          "taker_buy_base": 752.77,
          "taker_buy_quote": 631.35615
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 0.835,
          "high": 0.837,
          "low": 0.833,
          "close": 0.835,
          "volume": 398.27,
          "close_time": 1774432799999,
          "quote_volume": 332.57842,
          "trades": 9,
          "taker_buy_base": 329.36,
          "taker_buy_quote": 275.06154
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 0.834,
          "high": 0.836,
          "low": 0.833,
          "close": 0.836,
          "volume": 485.39,
          "close_time": 1774436399999,
          "quote_volume": 404.84507,
          "trades": 7,
          "taker_buy_base": 225.98,
          "taker_buy_quote": 188.45119
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 0.834,
          "high": 0.839,
          "low": 0.834,
          "close": 0.834,
          "volume": 1126.99,
          "close_time": 1774439999999,
          "quote_volume": 942.88831,
          "trades": 17,
          "taker_buy_base": 1081.05,
          "taker_buy_quote": 904.39059
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.837,
          "high": 0.837,
          "low": 0.831,
          "close": 0.834,
          "volume": 534.22,
          "close_time": 1774443599999,
          "quote_volume": 444.34288,
          "trades": 5,
          "taker_buy_base": 35.37,
          "taker_buy_quote": 29.53578
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 0.832,
          "high": 0.832,
          "low": 0.832,
          "close": 0.832,
          "volume": 45.94,
          "close_time": 1774447199999,
          "quote_volume": 38.22208,
          "trades": 2,
          "taker_buy_base": 45.94,
          "taker_buy_quote": 38.22208
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 0.829,
          "high": 0.83,
          "low": 0.827,
          "close": 0.829,
          "volume": 363.48,
          "close_time": 1774450799999,
          "quote_volume": 301.36556,
          "trades": 10,
          "taker_buy_base": 295.56,
          "taker_buy_quote": 245.02924
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 0.829,
          "high": 0.833,
          "low": 0.824,
          "close": 0.832,
          "volume": 2239.01,
          "close_time": 1774454399999,
          "quote_volume": 1858.1039,
          "trades": 31,
          "taker_buy_base": 1146.86,
          "taker_buy_quote": 953.39173
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.831,
          "high": 0.836,
          "low": 0.825,
          "close": 0.831,
          "volume": 730.95,
          "close_time": 1774457999999,
          "quote_volume": 605.2472,
          "trades": 10,
          "taker_buy_base": 77.9,
          "taker_buy_quote": 64.59469
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 0.824,
          "high": 0.824,
          "low": 0.819,
          "close": 0.819,
          "volume": 2963.97,
          "close_time": 1774461599999,
          "quote_volume": 2434.76199,
          "trades": 27,
          "taker_buy_base": 357.55,
          "taker_buy_quote": 292.90642
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 0.817,
          "high": 0.825,
          "low": 0.817,
          "close": 0.824,
          "volume": 4270.06,
          "close_time": 1774465199999,
          "quote_volume": 3507.91425,
          "trades": 50,
          "taker_buy_base": 2701.23,
          "taker_buy_quote": 2218.73293
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 0.824,
          "high": 0.826,
          "low": 0.824,
          "close": 0.824,
          "volume": 1164.62,
          "close_time": 1774468799999,
          "quote_volume": 960.28457,
          "trades": 17,
          "taker_buy_base": 618.83,
          "taker_buy_quote": 510.55361
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.822,
          "high": 0.822,
          "low": 0.819,
          "close": 0.822,
          "volume": 610.65,
          "close_time": 1774472399999,
          "quote_volume": 501.61142,
          "trades": 10,
          "taker_buy_base": 337.49,
          "taker_buy_quote": 277.0739
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 0.823,
          "high": 0.825,
          "low": 0.823,
          "close": 0.824,
          "volume": 903.29,
          "close_time": 1774475999999,
          "quote_volume": 743.78596,
          "trades": 13,
          "taker_buy_base": 637.84,
          "taker_buy_quote": 525.29764
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 0.821,
          "high": 0.828,
          "low": 0.82,
          "close": 0.827,
          "volume": 1824.04,
          "close_time": 1774479599999,
          "quote_volume": 1502.74067,
          "trades": 27,
          "taker_buy_base": 1463.9,
          "taker_buy_quote": 1205.59424
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 0.829,
          "high": 0.829,
          "low": 0.827,
          "close": 0.827,
          "volume": 629.54,
          "close_time": 1774483199999,
          "quote_volume": 521.76238,
          "trades": 10,
          "taker_buy_base": 93.44,
          "taker_buy_quote": 77.39168
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.83,
          "high": 0.832,
          "low": 0.829,
          "close": 0.831,
          "volume": 2577.58,
          "close_time": 1774486799999,
          "quote_volume": 2141.65951,
          "trades": 22,
          "taker_buy_base": 1559.49,
          "taker_buy_quote": 1296.12053
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 0.833,
          "high": 0.833,
          "low": 0.833,
          "close": 0.833,
          "volume": 17.56,
          "close_time": 1774490399999,
          "quote_volume": 14.62748,
          "trades": 2,
          "taker_buy_base": 17.56,
          "taker_buy_quote": 14.62748
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 0.831,
          "high": 0.831,
          "low": 0.826,
          "close": 0.826,
          "volume": 519.69,
          "close_time": 1774493999999,
          "quote_volume": 430.75443,
          "trades": 6,
          "taker_buy_base": 23.36,
          "taker_buy_quote": 19.29536
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 0.827,
          "high": 0.834,
          "low": 0.826,
          "close": 0.832,
          "volume": 995.97,
          "close_time": 1774497599999,
          "quote_volume": 824.779,
          "trades": 16,
          "taker_buy_base": 815.17,
          "taker_buy_quote": 675.0706
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.829,
          "high": 0.83,
          "low": 0.823,
          "close": 0.824,
          "volume": 1398.16,
          "close_time": 1774501199999,
          "quote_volume": 1154.63931,
          "trades": 15,
          "taker_buy_base": 737.31,
          "taker_buy_quote": 609.24702
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 0.822,
          "high": 0.823,
          "low": 0.813,
          "close": 0.813,
          "volume": 2407.7,
          "close_time": 1774504799999,
          "quote_volume": 1970.1861,
          "trades": 27,
          "taker_buy_base": 775.28,
          "taker_buy_quote": 636.97565
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 0.812,
          "high": 0.812,
          "low": 0.802,
          "close": 0.804,
          "volume": 3794.38,
          "close_time": 1774508399999,
          "quote_volume": 3063.15197,
          "trades": 43,
          "taker_buy_base": 2443.85,
          "taker_buy_quote": 1971.01659
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 0.806,
          "high": 0.806,
          "low": 0.801,
          "close": 0.801,
          "volume": 345.29,
          "close_time": 1774511999999,
          "quote_volume": 277.09637,
          "trades": 5,
          "taker_buy_base": 330.09,
          "taker_buy_quote": 264.87557
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.807,
          "high": 0.807,
          "low": 0.798,
          "close": 0.806,
          "volume": 3466.08,
          "close_time": 1774515599999,
          "quote_volume": 2777.60223,
          "trades": 29,
          "taker_buy_base": 1373.0,
          "taker_buy_quote": 1098.05656
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 0.802,
          "high": 0.802,
          "low": 0.788,
          "close": 0.793,
          "volume": 3715.32,
          "close_time": 1774519199999,
          "quote_volume": 2947.35344,
          "trades": 49,
          "taker_buy_base": 1698.22,
          "taker_buy_quote": 1344.24035
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 0.789,
          "high": 0.789,
          "low": 0.784,
          "close": 0.787,
          "volume": 1560.5,
          "close_time": 1774522799999,
          "quote_volume": 1228.7426,
          "trades": 14,
          "taker_buy_base": 1011.07,
          "taker_buy_quote": 796.71992
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 0.787,
          "high": 0.791,
          "low": 0.784,
          "close": 0.784,
          "volume": 1414.69,
          "close_time": 1774526399999,
          "quote_volume": 1114.44534,
          "trades": 25,
          "taker_buy_base": 361.19,
          "taker_buy_quote": 285.01792
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.786,
          "high": 0.788,
          "low": 0.785,
          "close": 0.786,
          "volume": 1339.57,
          "close_time": 1774529999999,
          "quote_volume": 1052.69771,
          "trades": 14,
          "taker_buy_base": 741.68,
          "taker_buy_quote": 582.80289
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 0.79,
          "high": 0.792,
          "low": 0.785,
          "close": 0.792,
          "volume": 1200.61,
          "close_time": 1774533599999,
          "quote_volume": 946.72073,
          "trades": 10,
          "taker_buy_base": 420.68,
          "taker_buy_quote": 332.46218
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 0.792,
          "high": 0.793,
          "low": 0.787,
          "close": 0.788,
          "volume": 1505.29,
          "close_time": 1774537199999,
          "quote_volume": 1189.01762,
          "trades": 12,
          "taker_buy_base": 660.78,
          "taker_buy_quote": 522.88604
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 0.785,
          "high": 0.793,
          "low": 0.784,
          "close": 0.793,
          "volume": 1450.97,
          "close_time": 1774540799999,
          "quote_volume": 1146.47926,
          "trades": 33,
          "taker_buy_base": 920.09,
          "taker_buy_quote": 726.85417
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.793,
          "high": 0.794,
          "low": 0.78,
          "close": 0.783,
          "volume": 2459.36,
          "close_time": 1774544399999,
          "quote_volume": 1933.50948,
          "trades": 28,
          "taker_buy_base": 1122.05,
          "taker_buy_quote": 878.77113
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 0.782,
          "high": 0.782,
          "low": 0.772,
          "close": 0.773,
          "volume": 2866.86,
          "close_time": 1774547999999,
          "quote_volume": 2223.83362,
          "trades": 30,
          "taker_buy_base": 1307.72,
          "taker_buy_quote": 1014.43469
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 0.772,
          "high": 0.772,
          "low": 0.761,
          "close": 0.77,
          "volume": 3982.28,
          "close_time": 1774551599999,
          "quote_volume": 3052.66035,
          "trades": 59,
          "taker_buy_base": 1795.09,
          "taker_buy_quote": 1374.55171
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 0.771,
          "high": 0.772,
          "low": 0.768,
          "close": 0.769,
          "volume": 1527.56,
          "close_time": 1774555199999,
          "quote_volume": 1176.00568,
          "trades": 18,
          "taker_buy_base": 616.72,
          "taker_buy_quote": 474.89495
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.768,
          "high": 0.782,
          "low": 0.768,
          "close": 0.782,
          "volume": 3958.4,
          "close_time": 1774558799999,
          "quote_volume": 3063.96715,
          "trades": 40,
          "taker_buy_base": 3027.12,
          "taker_buy_quote": 2337.67348
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 0.78,
          "high": 0.787,
          "low": 0.779,
          "close": 0.785,
          "volume": 1827.82,
          "close_time": 1774562399999,
          "quote_volume": 1427.82828,
          "trades": 16,
          "taker_buy_base": 1051.61,
          "taker_buy_quote": 819.56379
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 0.788,
          "high": 0.788,
          "low": 0.785,
          "close": 0.788,
          "volume": 666.99,
          "close_time": 1774565999999,
          "quote_volume": 524.48733,
          "trades": 10,
          "taker_buy_base": 416.78,
          "taker_buy_quote": 328.07248
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 0.784,
          "high": 0.784,
          "low": 0.78,
          "close": 0.781,
          "volume": 1603.9,
          "close_time": 1774569599999,
          "quote_volume": 1252.81494,
          "trades": 17,
          "taker_buy_base": 709.85,
          "taker_buy_quote": 554.13848
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.782,
          "high": 0.782,
          "low": 0.779,
          "close": 0.779,
          "volume": 510.81,
          "close_time": 1774573199999,
          "quote_volume": 398.68626,
          "trades": 3,
          "taker_buy_base": 510.81,
          "taker_buy_quote": 398.68626
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 0.784,
          "high": 0.784,
          "low": 0.782,
          "close": 0.783,
          "volume": 811.85,
          "close_time": 1774576799999,
          "quote_volume": 635.90795,
          "trades": 8,
          "taker_buy_base": 252.76,
          "taker_buy_quote": 198.16384
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 0.784,
          "high": 0.784,
          "low": 0.783,
          "close": 0.784,
          "volume": 1017.63,
          "close_time": 1774580399999,
          "quote_volume": 797.30941,
          "trades": 9,
          "taker_buy_base": 756.84,
          "taker_buy_quote": 593.11084
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 0.785,
          "high": 0.785,
          "low": 0.781,
          "close": 0.782,
          "volume": 968.53,
          "close_time": 1774583999999,
          "quote_volume": 758.11641,
          "trades": 8,
          "taker_buy_base": 693.78,
          "taker_buy_quote": 543.28527
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.78,
          "high": 0.784,
          "low": 0.774,
          "close": 0.784,
          "volume": 998.9,
          "close_time": 1774587599999,
          "quote_volume": 780.35504,
          "trades": 16,
          "taker_buy_base": 846.55,
          "taker_buy_quote": 661.86302
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 0.783,
          "high": 0.798,
          "low": 0.783,
          "close": 0.797,
          "volume": 8018.64,
          "close_time": 1774591199999,
          "quote_volume": 6364.56101,
          "trades": 60,
          "taker_buy_base": 6010.14,
          "taker_buy_quote": 4768.10391
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 0.798,
          "high": 0.813,
          "low": 0.798,
          "close": 0.813,
          "volume": 7339.44,
          "close_time": 1774594799999,
          "quote_volume": 5923.34959,
          "trades": 53,
          "taker_buy_base": 4237.5,
          "taker_buy_quote": 3421.98932
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 0.816,
          "high": 0.818,
          "low": 0.806,
          "close": 0.807,
          "volume": 4079.6,
          "close_time": 1774598399999,
          "quote_volume": 3319.8453,
          "trades": 43,
          "taker_buy_base": 1247.83,
          "taker_buy_quote": 1018.75565
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.811,
          "high": 0.811,
          "low": 0.788,
          "close": 0.796,
          "volume": 5787.03,
          "close_time": 1774601999999,
          "quote_volume": 4605.81765,
          "trades": 59,
          "taker_buy_base": 1107.85,
          "taker_buy_quote": 880.85863
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 0.791,
          "high": 0.791,
          "low": 0.785,
          "close": 0.789,
          "volume": 3741.24,
          "close_time": 1774605599999,
          "quote_volume": 2945.82913,
          "trades": 36,
          "taker_buy_base": 1945.02,
          "taker_buy_quote": 1530.29881
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 0.791,
          "high": 0.801,
          "low": 0.774,
          "close": 0.774,
          "volume": 6035.41,
          "close_time": 1774609199999,
          "quote_volume": 4749.41811,
          "trades": 85,
          "taker_buy_base": 1837.76,
          "taker_buy_quote": 1456.97074
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 0.772,
          "high": 0.776,
          "low": 0.768,
          "close": 0.769,
          "volume": 2807.06,
          "close_time": 1774612799999,
          "quote_volume": 2164.77581,
          "trades": 36,
          "taker_buy_base": 1361.05,
          "taker_buy_quote": 1049.42835
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.768,
          "high": 0.768,
          "low": 0.765,
          "close": 0.767,
          "volume": 2301.98,
          "close_time": 1774616399999,
          "quote_volume": 1766.03377,
          "trades": 19,
          "taker_buy_base": 1302.47,
          "taker_buy_quote": 999.50678
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 0.769,
          "high": 0.774,
          "low": 0.763,
          "close": 0.765,
          "volume": 3401.73,
          "close_time": 1774619999999,
          "quote_volume": 2612.67256,
          "trades": 32,
          "taker_buy_base": 1402.25,
          "taker_buy_quote": 1076.53234
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 0.767,
          "high": 0.783,
          "low": 0.767,
          "close": 0.779,
          "volume": 5895.61,
          "close_time": 1774623599999,
          "quote_volume": 4573.94072,
          "trades": 70,
          "taker_buy_base": 3410.36,
          "taker_buy_quote": 2644.51359
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 0.781,
          "high": 0.798,
          "low": 0.781,
          "close": 0.79,
          "volume": 6270.09,
          "close_time": 1774627199999,
          "quote_volume": 4949.40239,
          "trades": 72,
          "taker_buy_base": 4065.76,
          "taker_buy_quote": 3206.48354
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.788,
          "high": 0.788,
          "low": 0.788,
          "close": 0.788,
          "volume": 251.93,
          "close_time": 1774630799999,
          "quote_volume": 198.52084,
          "trades": 2,
          "taker_buy_base": 251.93,
          "taker_buy_quote": 198.52084
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 0.796,
          "high": 0.801,
          "low": 0.793,
          "close": 0.796,
          "volume": 2552.28,
          "close_time": 1774634399999,
          "quote_volume": 2035.99472,
          "trades": 29,
          "taker_buy_base": 1738.81,
          "taker_buy_quote": 1386.10052
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 0.797,
          "high": 0.803,
          "low": 0.785,
          "close": 0.786,
          "volume": 4279.72,
          "close_time": 1774637999999,
          "quote_volume": 3392.49557,
          "trades": 39,
          "taker_buy_base": 2898.15,
          "taker_buy_quote": 2301.15324
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 0.782,
          "high": 0.784,
          "low": 0.779,
          "close": 0.784,
          "volume": 4361.54,
          "close_time": 1774641599999,
          "quote_volume": 3404.16935,
          "trades": 28,
          "taker_buy_base": 2564.11,
          "taker_buy_quote": 2003.38825
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.775,
          "high": 0.775,
          "low": 0.772,
          "close": 0.772,
          "volume": 976.25,
          "close_time": 1774645199999,
          "quote_volume": 755.28903,
          "trades": 8,
          "taker_buy_base": 509.14,
          "taker_buy_quote": 394.5835
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 0.776,
          "high": 0.788,
          "low": 0.776,
          "close": 0.783,
          "volume": 3012.09,
          "close_time": 1774648799999,
          "quote_volume": 2358.57446,
          "trades": 52,
          "taker_buy_base": 1429.77,
          "taker_buy_quote": 1118.18836
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 0.778,
          "high": 0.778,
          "low": 0.778,
          "close": 0.778,
          "volume": 19.99,
          "close_time": 1774652399999,
          "quote_volume": 15.55222,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 0.777,
          "high": 0.777,
          "low": 0.775,
          "close": 0.775,
          "volume": 843.03,
          "close_time": 1774655999999,
          "quote_volume": 654.31247,
          "trades": 10,
          "taker_buy_base": 646.31,
          "taker_buy_quote": 501.67453
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.777,
          "high": 0.781,
          "low": 0.775,
          "close": 0.776,
          "volume": 3809.71,
          "close_time": 1774659599999,
          "quote_volume": 2962.81089,
          "trades": 40,
          "taker_buy_base": 2522.47,
          "taker_buy_quote": 1961.80427
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 0.777,
          "high": 0.784,
          "low": 0.777,
          "close": 0.784,
          "volume": 6893.86,
          "close_time": 1774663199999,
          "quote_volume": 5375.05101,
          "trades": 69,
          "taker_buy_base": 2873.43,
          "taker_buy_quote": 2239.14417
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 0.782,
          "high": 0.787,
          "low": 0.782,
          "close": 0.782,
          "volume": 3949.67,
          "close_time": 1774666799999,
          "quote_volume": 3097.43,
          "trades": 34,
          "taker_buy_base": 1356.88,
          "taker_buy_quote": 1065.47233
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 0.779,
          "high": 0.782,
          "low": 0.776,
          "close": 0.777,
          "volume": 2703.5,
          "close_time": 1774670399999,
          "quote_volume": 2105.49506,
          "trades": 21,
          "taker_buy_base": 1134.61,
          "taker_buy_quote": 884.36685
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.77,
          "high": 0.777,
          "low": 0.769,
          "close": 0.772,
          "volume": 6343.16,
          "close_time": 1774673999999,
          "quote_volume": 4899.77353,
          "trades": 45,
          "taker_buy_base": 2026.97,
          "taker_buy_quote": 1565.39236
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 0.772,
          "high": 0.776,
          "low": 0.772,
          "close": 0.774,
          "volume": 1062.09,
          "close_time": 1774677599999,
          "quote_volume": 822.08683,
          "trades": 10,
          "taker_buy_base": 533.72,
          "taker_buy_quote": 412.33563
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 0.772,
          "high": 0.785,
          "low": 0.771,
          "close": 0.779,
          "volume": 6569.39,
          "close_time": 1774681199999,
          "quote_volume": 5106.4654,
          "trades": 57,
          "taker_buy_base": 3785.5,
          "taker_buy_quote": 2938.10606
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 0.778,
          "high": 0.783,
          "low": 0.778,
          "close": 0.78,
          "volume": 579.38,
          "close_time": 1774684799999,
          "quote_volume": 452.16308,
          "trades": 7,
          "taker_buy_base": 315.84,
          "taker_buy_quote": 245.81126
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.781,
          "high": 0.781,
          "low": 0.777,
          "close": 0.777,
          "volume": 1005.6,
          "close_time": 1774688399999,
          "quote_volume": 782.37987,
          "trades": 9,
          "taker_buy_base": 277.75,
          "taker_buy_quote": 216.11402
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 0.774,
          "high": 0.774,
          "low": 0.764,
          "close": 0.764,
          "volume": 4909.97,
          "close_time": 1774691999999,
          "quote_volume": 3781.87485,
          "trades": 37,
          "taker_buy_base": 473.18,
          "taker_buy_quote": 363.64055
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 0.766,
          "high": 0.767,
          "low": 0.758,
          "close": 0.762,
          "volume": 3744.74,
          "close_time": 1774695599999,
          "quote_volume": 2856.4333,
          "trades": 32,
          "taker_buy_base": 1158.75,
          "taker_buy_quote": 882.74133
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 0.763,
          "high": 0.763,
          "low": 0.759,
          "close": 0.762,
          "volume": 1939.24,
          "close_time": 1774699199999,
          "quote_volume": 1476.06073,
          "trades": 17,
          "taker_buy_base": 1390.69,
          "taker_buy_quote": 1058.88366
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.76,
          "high": 0.763,
          "low": 0.757,
          "close": 0.757,
          "volume": 1605.48,
          "close_time": 1774702799999,
          "quote_volume": 1219.11503,
          "trades": 17,
          "taker_buy_base": 650.14,
          "taker_buy_quote": 493.86548
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 0.755,
          "high": 0.77,
          "low": 0.749,
          "close": 0.761,
          "volume": 3193.74,
          "close_time": 1774706399999,
          "quote_volume": 2416.70904,
          "trades": 50,
          "taker_buy_base": 1749.25,
          "taker_buy_quote": 1326.88932
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 0.759,
          "high": 0.759,
          "low": 0.755,
          "close": 0.755,
          "volume": 1621.86,
          "close_time": 1774709999999,
          "quote_volume": 1228.00387,
          "trades": 14,
          "taker_buy_base": 269.3,
          "taker_buy_quote": 203.84378
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 0.753,
          "high": 0.759,
          "low": 0.745,
          "close": 0.748,
          "volume": 3885.8,
          "close_time": 1774713599999,
          "quote_volume": 2923.39155,
          "trades": 50,
          "taker_buy_base": 2081.23,
          "taker_buy_quote": 1570.86927
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.746,
          "high": 0.749,
          "low": 0.743,
          "close": 0.748,
          "volume": 1324.29,
          "close_time": 1774717199999,
          "quote_volume": 989.48134,
          "trades": 17,
          "taker_buy_base": 1005.69,
          "taker_buy_quote": 751.09515
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 0.752,
          "high": 0.761,
          "low": 0.752,
          "close": 0.761,
          "volume": 2012.17,
          "close_time": 1774720799999,
          "quote_volume": 1524.84493,
          "trades": 21,
          "taker_buy_base": 978.66,
          "taker_buy_quote": 741.50112
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 0.763,
          "high": 0.768,
          "low": 0.758,
          "close": 0.761,
          "volume": 5948.79,
          "close_time": 1774724399999,
          "quote_volume": 4531.51846,
          "trades": 53,
          "taker_buy_base": 2552.13,
          "taker_buy_quote": 1939.4505
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 0.76,
          "high": 0.762,
          "low": 0.753,
          "close": 0.755,
          "volume": 1632.87,
          "close_time": 1774727999999,
          "quote_volume": 1238.7524,
          "trades": 16,
          "taker_buy_base": 927.83,
          "taker_buy_quote": 703.18668
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.757,
          "high": 0.757,
          "low": 0.753,
          "close": 0.753,
          "volume": 1207.97,
          "close_time": 1774731599999,
          "quote_volume": 911.56261,
          "trades": 9,
          "taker_buy_base": 574.63,
          "taker_buy_quote": 433.84555
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 0.752,
          "high": 0.752,
          "low": 0.746,
          "close": 0.746,
          "volume": 1117.35,
          "close_time": 1774735199999,
          "quote_volume": 838.08848,
          "trades": 9,
          "taker_buy_base": 283.45,
          "taker_buy_quote": 211.55672
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 0.748,
          "high": 0.748,
          "low": 0.748,
          "close": 0.748,
          "volume": 263.13,
          "close_time": 1774738799999,
          "quote_volume": 196.82124,
          "trades": 1,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 0.74,
          "high": 0.742,
          "low": 0.74,
          "close": 0.742,
          "volume": 534.02,
          "close_time": 1774742399999,
          "quote_volume": 395.71042,
          "trades": 2,
          "taker_buy_base": 534.02,
          "taker_buy_quote": 395.71042
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.742,
          "high": 0.742,
          "low": 0.736,
          "close": 0.736,
          "volume": 285.8,
          "close_time": 1774745999999,
          "quote_volume": 210.45182,
          "trades": 3,
          "taker_buy_base": 285.8,
          "taker_buy_quote": 210.45182
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 0.736,
          "high": 0.748,
          "low": 0.736,
          "close": 0.741,
          "volume": 8512.38,
          "close_time": 1774749599999,
          "quote_volume": 6329.4263,
          "trades": 60,
          "taker_buy_base": 3028.23,
          "taker_buy_quote": 2251.62617
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 0.741,
          "high": 0.747,
          "low": 0.741,
          "close": 0.746,
          "volume": 1617.42,
          "close_time": 1774753199999,
          "quote_volume": 1203.29472,
          "trades": 14,
          "taker_buy_base": 502.31,
          "taker_buy_quote": 373.36813
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 0.748,
          "high": 0.758,
          "low": 0.748,
          "close": 0.753,
          "volume": 4406.98,
          "close_time": 1774756799999,
          "quote_volume": 3320.00812,
          "trades": 25,
          "taker_buy_base": 1589.83,
          "taker_buy_quote": 1194.66223
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.755,
          "high": 0.762,
          "low": 0.755,
          "close": 0.759,
          "volume": 2475.53,
          "close_time": 1774760399999,
          "quote_volume": 1878.84562,
          "trades": 16,
          "taker_buy_base": 2036.12,
          "taker_buy_quote": 1544.94547
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 0.762,
          "high": 0.763,
          "low": 0.753,
          "close": 0.76,
          "volume": 4159.93,
          "close_time": 1774763999999,
          "quote_volume": 3154.99043,
          "trades": 22,
          "taker_buy_base": 2602.1,
          "taker_buy_quote": 1973.90942
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 0.758,
          "high": 0.761,
          "low": 0.749,
          "close": 0.755,
          "volume": 2986.27,
          "close_time": 1774767599999,
          "quote_volume": 2254.03029,
          "trades": 22,
          "taker_buy_base": 1356.58,
          "taker_buy_quote": 1022.7281
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 0.758,
          "high": 0.766,
          "low": 0.757,
          "close": 0.764,
          "volume": 4036.39,
          "close_time": 1774771199999,
          "quote_volume": 3076.28298,
          "trades": 31,
          "taker_buy_base": 2414.37,
          "taker_buy_quote": 1838.18693
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.763,
          "high": 0.766,
          "low": 0.762,
          "close": 0.762,
          "volume": 2051.83,
          "close_time": 1774774799999,
          "quote_volume": 1566.92708,
          "trades": 16,
          "taker_buy_base": 1633.8,
          "taker_buy_quote": 1247.69755
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 0.76,
          "high": 0.763,
          "low": 0.756,
          "close": 0.756,
          "volume": 3544.55,
          "close_time": 1774778399999,
          "quote_volume": 2694.65945,
          "trades": 30,
          "taker_buy_base": 1797.91,
          "taker_buy_quote": 1366.74206
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 0.756,
          "high": 0.756,
          "low": 0.753,
          "close": 0.753,
          "volume": 806.98,
          "close_time": 1774781999999,
          "quote_volume": 608.47465,
          "trades": 5,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 0.75,
          "high": 0.75,
          "low": 0.745,
          "close": 0.746,
          "volume": 1992.6,
          "close_time": 1774785599999,
          "quote_volume": 1490.58504,
          "trades": 24,
          "taker_buy_base": 17.28,
          "taker_buy_quote": 12.94344
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.744,
          "high": 0.744,
          "low": 0.734,
          "close": 0.734,
          "volume": 3390.75,
          "close_time": 1774789199999,
          "quote_volume": 2504.69568,
          "trades": 19,
          "taker_buy_base": 1985.59,
          "taker_buy_quote": 1466.3609
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 0.74,
          "high": 0.751,
          "low": 0.74,
          "close": 0.747,
          "volume": 3591.04,
          "close_time": 1774792799999,
          "quote_volume": 2679.61252,
          "trades": 30,
          "taker_buy_base": 1755.25,
          "taker_buy_quote": 1309.31516
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 0.745,
          "high": 0.747,
          "low": 0.738,
          "close": 0.738,
          "volume": 6344.71,
          "close_time": 1774796399999,
          "quote_volume": 4717.48112,
          "trades": 49,
          "taker_buy_base": 2891.8,
          "taker_buy_quote": 2147.23791
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 0.742,
          "high": 0.749,
          "low": 0.738,
          "close": 0.749,
          "volume": 2655.04,
          "close_time": 1774799999999,
          "quote_volume": 1968.88528,
          "trades": 24,
          "taker_buy_base": 1618.04,
          "taker_buy_quote": 1202.3297
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.751,
          "high": 0.752,
          "low": 0.745,
          "close": 0.745,
          "volume": 1830.51,
          "close_time": 1774803599999,
          "quote_volume": 1374.30161,
          "trades": 38,
          "taker_buy_base": 955.07,
          "taker_buy_quote": 717.95067
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 0.745,
          "high": 0.748,
          "low": 0.738,
          "close": 0.747,
          "volume": 5600.98,
          "close_time": 1774807199999,
          "quote_volume": 4158.86045,
          "trades": 39,
          "taker_buy_base": 3767.3,
          "taker_buy_quote": 2799.38988
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 0.745,
          "high": 0.748,
          "low": 0.741,
          "close": 0.741,
          "volume": 5505.62,
          "close_time": 1774810799999,
          "quote_volume": 4099.96256,
          "trades": 29,
          "taker_buy_base": 2519.93,
          "taker_buy_quote": 1879.43738
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 0.738,
          "high": 0.738,
          "low": 0.728,
          "close": 0.728,
          "volume": 3485.46,
          "close_time": 1774814399999,
          "quote_volume": 2553.40828,
          "trades": 25,
          "taker_buy_base": 1611.92,
          "taker_buy_quote": 1180.48455
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.727,
          "high": 0.731,
          "low": 0.726,
          "close": 0.729,
          "volume": 1999.5,
          "close_time": 1774817999999,
          "quote_volume": 1457.42172,
          "trades": 12,
          "taker_buy_base": 1463.19,
          "taker_buy_quote": 1065.64742
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 0.732,
          "high": 0.742,
          "low": 0.732,
          "close": 0.742,
          "volume": 614.02,
          "close_time": 1774821599999,
          "quote_volume": 453.69185,
          "trades": 8,
          "taker_buy_base": 614.02,
          "taker_buy_quote": 453.69185
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 0.74,
          "high": 0.74,
          "low": 0.716,
          "close": 0.728,
          "volume": 3971.83,
          "close_time": 1774825199999,
          "quote_volume": 2899.46023,
          "trades": 37,
          "taker_buy_base": 950.93,
          "taker_buy_quote": 687.60777
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 0.729,
          "high": 0.737,
          "low": 0.729,
          "close": 0.735,
          "volume": 5140.76,
          "close_time": 1774828799999,
          "quote_volume": 3769.11605,
          "trades": 43,
          "taker_buy_base": 2851.83,
          "taker_buy_quote": 2091.26398
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.733,
          "high": 0.749,
          "low": 0.733,
          "close": 0.741,
          "volume": 3766.44,
          "close_time": 1774832399999,
          "quote_volume": 2791.15248,
          "trades": 41,
          "taker_buy_base": 1744.81,
          "taker_buy_quote": 1293.27305
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 0.745,
          "high": 0.749,
          "low": 0.745,
          "close": 0.749,
          "volume": 905.26,
          "close_time": 1774835999999,
          "quote_volume": 674.92947,
          "trades": 12,
          "taker_buy_base": 627.18,
          "taker_buy_quote": 467.75987
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 0.754,
          "high": 0.759,
          "low": 0.748,
          "close": 0.751,
          "volume": 3782.94,
          "close_time": 1774839599999,
          "quote_volume": 2855.28147,
          "trades": 32,
          "taker_buy_base": 1564.48,
          "taker_buy_quote": 1181.35474
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 0.75,
          "high": 0.75,
          "low": 0.75,
          "close": 0.75,
          "volume": 1265.12,
          "close_time": 1774843199999,
          "quote_volume": 948.84,
          "trades": 9,
          "taker_buy_base": 855.25,
          "taker_buy_quote": 641.4375
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.749,
          "high": 0.749,
          "low": 0.746,
          "close": 0.746,
          "volume": 1387.55,
          "close_time": 1774846799999,
          "quote_volume": 1037.27043,
          "trades": 12,
          "taker_buy_base": 1387.55,
          "taker_buy_quote": 1037.27043
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 0.748,
          "high": 0.753,
          "low": 0.747,
          "close": 0.753,
          "volume": 1068.2,
          "close_time": 1774850399999,
          "quote_volume": 799.63045,
          "trades": 10,
          "taker_buy_base": 340.46,
          "taker_buy_quote": 255.08278
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 0.752,
          "high": 0.753,
          "low": 0.749,
          "close": 0.751,
          "volume": 1466.65,
          "close_time": 1774853999999,
          "quote_volume": 1101.26129,
          "trades": 14,
          "taker_buy_base": 618.54,
          "taker_buy_quote": 464.52939
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 0.751,
          "high": 0.751,
          "low": 0.751,
          "close": 0.751,
          "volume": 1244.79,
          "close_time": 1774857599999,
          "quote_volume": 934.83729,
          "trades": 10,
          "taker_buy_base": 26.08,
          "taker_buy_quote": 19.58608
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.751,
          "high": 0.751,
          "low": 0.751,
          "close": 0.751,
          "volume": 0.0,
          "close_time": 1774861199999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 0.752,
          "high": 0.755,
          "low": 0.75,
          "close": 0.752,
          "volume": 918.1,
          "close_time": 1774864799999,
          "quote_volume": 691.24959,
          "trades": 8,
          "taker_buy_base": 325.61,
          "taker_buy_quote": 245.17507
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 0.756,
          "high": 0.759,
          "low": 0.753,
          "close": 0.755,
          "volume": 2458.71,
          "close_time": 1774868399999,
          "quote_volume": 1859.92285,
          "trades": 18,
          "taker_buy_base": 1115.81,
          "taker_buy_quote": 842.95691
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 0.754,
          "high": 0.758,
          "low": 0.752,
          "close": 0.754,
          "volume": 1062.58,
          "close_time": 1774871999999,
          "quote_volume": 801.83963,
          "trades": 12,
          "taker_buy_base": 610.34,
          "taker_buy_quote": 460.58038
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.756,
          "high": 0.762,
          "low": 0.756,
          "close": 0.762,
          "volume": 821.39,
          "close_time": 1774875599999,
          "quote_volume": 622.14669,
          "trades": 5,
          "taker_buy_base": 558.64,
          "taker_buy_quote": 423.50769
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 0.762,
          "high": 0.764,
          "low": 0.748,
          "close": 0.755,
          "volume": 7745.74,
          "close_time": 1774879199999,
          "quote_volume": 5843.10491,
          "trades": 37,
          "taker_buy_base": 3974.02,
          "taker_buy_quote": 2988.02217
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 0.756,
          "high": 0.764,
          "low": 0.756,
          "close": 0.764,
          "volume": 3493.64,
          "close_time": 1774882799999,
          "quote_volume": 2653.46959,
          "trades": 29,
          "taker_buy_base": 1587.4,
          "taker_buy_quote": 1205.92371
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 0.767,
          "high": 0.767,
          "low": 0.756,
          "close": 0.756,
          "volume": 3245.87,
          "close_time": 1774886399999,
          "quote_volume": 2470.85928,
          "trades": 31,
          "taker_buy_base": 1049.45,
          "taker_buy_quote": 797.95262
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.757,
          "high": 0.757,
          "low": 0.755,
          "close": 0.755,
          "volume": 809.27,
          "close_time": 1774889999999,
          "quote_volume": 612.56523,
          "trades": 4,
          "taker_buy_base": 26.08,
          "taker_buy_quote": 19.6904
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 0.755,
          "high": 0.755,
          "low": 0.755,
          "close": 0.755,
          "volume": 0.0,
          "close_time": 1774893599999,
          "quote_volume": 0.0,
          "trades": 0,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 0.748,
          "high": 0.748,
          "low": 0.745,
          "close": 0.745,
          "volume": 323.86,
          "close_time": 1774897199999,
          "quote_volume": 241.40846,
          "trades": 7,
          "taker_buy_base": 46.64,
          "taker_buy_quote": 34.87956
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 0.74,
          "high": 0.74,
          "low": 0.731,
          "close": 0.737,
          "volume": 7673.09,
          "close_time": 1774900799999,
          "quote_volume": 5635.8208,
          "trades": 51,
          "taker_buy_base": 4691.48,
          "taker_buy_quote": 3444.0362
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.739,
          "high": 0.741,
          "low": 0.737,
          "close": 0.737,
          "volume": 2316.4,
          "close_time": 1774904399999,
          "quote_volume": 1710.9373,
          "trades": 28,
          "taker_buy_base": 561.62,
          "taker_buy_quote": 414.78796
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 0.737,
          "high": 0.763,
          "low": 0.737,
          "close": 0.749,
          "volume": 7854.69,
          "close_time": 1774907999999,
          "quote_volume": 5909.6053,
          "trades": 157,
          "taker_buy_base": 5723.95,
          "taker_buy_quote": 4302.66187
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 0.75,
          "high": 0.773,
          "low": 0.75,
          "close": 0.766,
          "volume": 7523.79,
          "close_time": 1774911599999,
          "quote_volume": 5728.6114,
          "trades": 80,
          "taker_buy_base": 4580.38,
          "taker_buy_quote": 3484.9716
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 0.763,
          "high": 0.774,
          "low": 0.76,
          "close": 0.77,
          "volume": 14909.74,
          "close_time": 1774915199999,
          "quote_volume": 11432.3923,
          "trades": 99,
          "taker_buy_base": 6576.97,
          "taker_buy_quote": 5044.96767
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.775,
          "high": 0.802,
          "low": 0.775,
          "close": 0.794,
          "volume": 15270.91,
          "close_time": 1774918799999,
          "quote_volume": 12002.53908,
          "trades": 137,
          "taker_buy_base": 7714.3,
          "taker_buy_quote": 6064.18395
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 0.798,
          "high": 0.805,
          "low": 0.788,
          "close": 0.791,
          "volume": 8151.18,
          "close_time": 1774922399999,
          "quote_volume": 6509.06292,
          "trades": 74,
          "taker_buy_base": 3042.75,
          "taker_buy_quote": 2431.00671
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 0.793,
          "high": 0.819,
          "low": 0.793,
          "close": 0.816,
          "volume": 13262.76,
          "close_time": 1774925999999,
          "quote_volume": 10752.93121,
          "trades": 105,
          "taker_buy_base": 9462.84,
          "taker_buy_quote": 7675.94306
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 0.813,
          "high": 0.815,
          "low": 0.801,
          "close": 0.808,
          "volume": 16034.65,
          "close_time": 1774929599999,
          "quote_volume": 12946.37592,
          "trades": 104,
          "taker_buy_base": 7951.78,
          "taker_buy_quote": 6417.08682
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.81,
          "high": 0.818,
          "low": 0.8,
          "close": 0.809,
          "volume": 20107.7,
          "close_time": 1774933199999,
          "quote_volume": 16307.01627,
          "trades": 174,
          "taker_buy_base": 10403.14,
          "taker_buy_quote": 8441.67204
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 0.81,
          "high": 0.81,
          "low": 0.795,
          "close": 0.81,
          "volume": 5524.82,
          "close_time": 1774936799999,
          "quote_volume": 4438.17275,
          "trades": 82,
          "taker_buy_base": 2167.25,
          "taker_buy_quote": 1743.27281
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 0.813,
          "high": 0.82,
          "low": 0.807,
          "close": 0.81,
          "volume": 16426.83,
          "close_time": 1774940399999,
          "quote_volume": 13370.24402,
          "trades": 102,
          "taker_buy_base": 7339.65,
          "taker_buy_quote": 5975.23555
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 0.808,
          "high": 0.821,
          "low": 0.804,
          "close": 0.81,
          "volume": 27213.86,
          "close_time": 1774943999999,
          "quote_volume": 22238.46651,
          "trades": 136,
          "taker_buy_base": 10590.93,
          "taker_buy_quote": 8640.95926
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.807,
          "high": 0.814,
          "low": 0.8,
          "close": 0.804,
          "volume": 25313.16,
          "close_time": 1774947599999,
          "quote_volume": 20360.41907,
          "trades": 79,
          "taker_buy_base": 15849.74,
          "taker_buy_quote": 12701.27792
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 0.807,
          "high": 0.824,
          "low": 0.794,
          "close": 0.794,
          "volume": 26998.7,
          "close_time": 1774951199999,
          "quote_volume": 21790.9155,
          "trades": 193,
          "taker_buy_base": 11967.93,
          "taker_buy_quote": 9664.60543
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 0.798,
          "high": 0.802,
          "low": 0.794,
          "close": 0.8,
          "volume": 12149.66,
          "close_time": 1774954799999,
          "quote_volume": 9690.91511,
          "trades": 97,
          "taker_buy_base": 4321.5,
          "taker_buy_quote": 3448.22739
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 0.802,
          "high": 0.803,
          "low": 0.785,
          "close": 0.795,
          "volume": 9431.76,
          "close_time": 1774958399999,
          "quote_volume": 7465.93574,
          "trades": 96,
          "taker_buy_base": 4404.38,
          "taker_buy_quote": 3492.16116
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.796,
          "high": 0.817,
          "low": 0.796,
          "close": 0.805,
          "volume": 10973.03,
          "close_time": 1774961999999,
          "quote_volume": 8844.23689,
          "trades": 93,
          "taker_buy_base": 5498.85,
          "taker_buy_quote": 4427.89895
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 0.81,
          "high": 0.821,
          "low": 0.81,
          "close": 0.818,
          "volume": 10165.77,
          "close_time": 1774965599999,
          "quote_volume": 8289.6037,
          "trades": 65,
          "taker_buy_base": 5230.39,
          "taker_buy_quote": 4261.90874
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 0.815,
          "high": 0.839,
          "low": 0.812,
          "close": 0.829,
          "volume": 19404.83,
          "close_time": 1774969199999,
          "quote_volume": 15981.56113,
          "trades": 157,
          "taker_buy_base": 9905.79,
          "taker_buy_quote": 8153.19226
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 0.827,
          "high": 0.841,
          "low": 0.819,
          "close": 0.836,
          "volume": 12926.71,
          "close_time": 1774972799999,
          "quote_volume": 10707.74061,
          "trades": 118,
          "taker_buy_base": 7144.4,
          "taker_buy_quote": 5925.47546
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.838,
          "high": 0.841,
          "low": 0.831,
          "close": 0.837,
          "volume": 13405.53,
          "close_time": 1774976399999,
          "quote_volume": 11201.41675,
          "trades": 136,
          "taker_buy_base": 7003.03,
          "taker_buy_quote": 5854.33602
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 0.841,
          "high": 0.857,
          "low": 0.836,
          "close": 0.845,
          "volume": 32184.85,
          "close_time": 1774979999999,
          "quote_volume": 27254.32363,
          "trades": 158,
          "taker_buy_base": 11671.01,
          "taker_buy_quote": 9878.46533
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 0.847,
          "high": 0.877,
          "low": 0.847,
          "close": 0.867,
          "volume": 37992.8,
          "close_time": 1774983599999,
          "quote_volume": 32930.32167,
          "trades": 394,
          "taker_buy_base": 19212.29,
          "taker_buy_quote": 16626.42044
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 0.868,
          "high": 0.884,
          "low": 0.867,
          "close": 0.868,
          "volume": 32749.94,
          "close_time": 1774987199999,
          "quote_volume": 28622.1187,
          "trades": 275,
          "taker_buy_base": 24049.32,
          "taker_buy_quote": 21009.31658
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.869,
          "high": 0.892,
          "low": 0.869,
          "close": 0.89,
          "volume": 20863.6,
          "close_time": 1774990799999,
          "quote_volume": 18398.37726,
          "trades": 193,
          "taker_buy_base": 10527.32,
          "taker_buy_quote": 9282.30993
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 0.889,
          "high": 0.913,
          "low": 0.884,
          "close": 0.898,
          "volume": 27705.16,
          "close_time": 1774994399999,
          "quote_volume": 24828.62845,
          "trades": 255,
          "taker_buy_base": 16964.09,
          "taker_buy_quote": 15236.37021
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 0.903,
          "high": 0.914,
          "low": 0.891,
          "close": 0.898,
          "volume": 18312.84,
          "close_time": 1774997999999,
          "quote_volume": 16487.97316,
          "trades": 148,
          "taker_buy_base": 10242.49,
          "taker_buy_quote": 9242.64052
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 0.898,
          "high": 0.904,
          "low": 0.88,
          "close": 0.892,
          "volume": 6708.25,
          "close_time": 1775001599999,
          "quote_volume": 5973.51255,
          "trades": 63,
          "taker_buy_base": 3350.96,
          "taker_buy_quote": 2986.59561
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.892,
          "high": 0.892,
          "low": 0.872,
          "close": 0.877,
          "volume": 7633.02,
          "close_time": 1775005199999,
          "quote_volume": 6697.07942,
          "trades": 45,
          "taker_buy_base": 3929.91,
          "taker_buy_quote": 3451.09506
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 0.878,
          "high": 0.889,
          "low": 0.876,
          "close": 0.889,
          "volume": 1511.18,
          "close_time": 1775008799999,
          "quote_volume": 1333.90209,
          "trades": 18,
          "taker_buy_base": 1054.68,
          "taker_buy_quote": 931.33861
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 0.893,
          "high": 0.894,
          "low": 0.88,
          "close": 0.89,
          "volume": 4922.61,
          "close_time": 1775012399999,
          "quote_volume": 4373.61029,
          "trades": 41,
          "taker_buy_base": 2826.73,
          "taker_buy_quote": 2510.95888
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 0.892,
          "high": 0.921,
          "low": 0.887,
          "close": 0.916,
          "volume": 36633.81,
          "close_time": 1775015999999,
          "quote_volume": 33347.58162,
          "trades": 197,
          "taker_buy_base": 9326.19,
          "taker_buy_quote": 8446.86192
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.916,
          "high": 0.93,
          "low": 0.906,
          "close": 0.912,
          "volume": 14113.84,
          "close_time": 1775019599999,
          "quote_volume": 12983.79796,
          "trades": 166,
          "taker_buy_base": 6842.01,
          "taker_buy_quote": 6298.96374
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 0.912,
          "high": 0.914,
          "low": 0.899,
          "close": 0.909,
          "volume": 8760.24,
          "close_time": 1775023199999,
          "quote_volume": 7956.30056,
          "trades": 81,
          "taker_buy_base": 5964.0,
          "taker_buy_quote": 5418.90839
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 0.908,
          "high": 0.922,
          "low": 0.901,
          "close": 0.919,
          "volume": 11655.45,
          "close_time": 1775026799999,
          "quote_volume": 10567.96375,
          "trades": 105,
          "taker_buy_base": 6000.4,
          "taker_buy_quote": 5443.81306
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 0.914,
          "high": 0.926,
          "low": 0.908,
          "close": 0.921,
          "volume": 12879.79,
          "close_time": 1775030399999,
          "quote_volume": 11829.21289,
          "trades": 106,
          "taker_buy_base": 6262.65,
          "taker_buy_quote": 5742.96828
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.921,
          "high": 0.97,
          "low": 0.919,
          "close": 0.969,
          "volume": 21249.32,
          "close_time": 1775033999999,
          "quote_volume": 19908.96332,
          "trades": 222,
          "taker_buy_base": 10567.65,
          "taker_buy_quote": 9889.02166
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 0.967,
          "high": 0.984,
          "low": 0.944,
          "close": 0.966,
          "volume": 47625.72,
          "close_time": 1775037599999,
          "quote_volume": 45600.18752,
          "trades": 255,
          "taker_buy_base": 29826.48,
          "taker_buy_quote": 28482.17127
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 0.967,
          "high": 0.974,
          "low": 0.954,
          "close": 0.955,
          "volume": 25157.13,
          "close_time": 1775041199999,
          "quote_volume": 24241.31792,
          "trades": 186,
          "taker_buy_base": 12338.52,
          "taker_buy_quote": 11872.81037
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 0.949,
          "high": 0.967,
          "low": 0.946,
          "close": 0.948,
          "volume": 18798.17,
          "close_time": 1775044799999,
          "quote_volume": 17996.12656,
          "trades": 142,
          "taker_buy_base": 8676.08,
          "taker_buy_quote": 8293.34037
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.948,
          "high": 0.964,
          "low": 0.938,
          "close": 0.943,
          "volume": 22153.25,
          "close_time": 1775048399999,
          "quote_volume": 21116.21612,
          "trades": 157,
          "taker_buy_base": 10104.6,
          "taker_buy_quote": 9624.16617
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 0.94,
          "high": 0.96,
          "low": 0.931,
          "close": 0.943,
          "volume": 12699.28,
          "close_time": 1775051999999,
          "quote_volume": 12018.18695,
          "trades": 108,
          "taker_buy_base": 5416.69,
          "taker_buy_quote": 5118.3838
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 0.941,
          "high": 0.948,
          "low": 0.923,
          "close": 0.946,
          "volume": 19588.56,
          "close_time": 1775055599999,
          "quote_volume": 18368.31041,
          "trades": 142,
          "taker_buy_base": 13186.15,
          "taker_buy_quote": 12360.75094
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 0.947,
          "high": 0.947,
          "low": 0.927,
          "close": 0.942,
          "volume": 6978.61,
          "close_time": 1775059199999,
          "quote_volume": 6542.66974,
          "trades": 62,
          "taker_buy_base": 3597.98,
          "taker_buy_quote": 3370.70726
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.933,
          "high": 0.945,
          "low": 0.929,
          "close": 0.937,
          "volume": 15913.88,
          "close_time": 1775062799999,
          "quote_volume": 14868.27095,
          "trades": 105,
          "taker_buy_base": 10138.37,
          "taker_buy_quote": 9471.86282
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 0.938,
          "high": 0.958,
          "low": 0.936,
          "close": 0.945,
          "volume": 16527.84,
          "close_time": 1775066399999,
          "quote_volume": 15655.2905,
          "trades": 119,
          "taker_buy_base": 5043.45,
          "taker_buy_quote": 4775.28905
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 0.948,
          "high": 0.969,
          "low": 0.942,
          "close": 0.942,
          "volume": 13516.3,
          "close_time": 1775069999999,
          "quote_volume": 12884.91561,
          "trades": 91,
          "taker_buy_base": 9381.83,
          "taker_buy_quote": 8941.35408
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 0.934,
          "high": 0.959,
          "low": 0.933,
          "close": 0.948,
          "volume": 9918.71,
          "close_time": 1775073599999,
          "quote_volume": 9423.12206,
          "trades": 70,
          "taker_buy_base": 1943.21,
          "taker_buy_quote": 1841.0165
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.947,
          "high": 0.96,
          "low": 0.934,
          "close": 0.96,
          "volume": 7940.11,
          "close_time": 1775077199999,
          "quote_volume": 7517.57378,
          "trades": 71,
          "taker_buy_base": 5106.46,
          "taker_buy_quote": 4825.05449
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 0.962,
          "high": 0.983,
          "low": 0.962,
          "close": 0.97,
          "volume": 4369.66,
          "close_time": 1775080799999,
          "quote_volume": 4252.08667,
          "trades": 69,
          "taker_buy_base": 2692.83,
          "taker_buy_quote": 2620.93908
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 0.97,
          "high": 1.001,
          "low": 0.968,
          "close": 0.989,
          "volume": 17064.83,
          "close_time": 1775084399999,
          "quote_volume": 16910.2965,
          "trades": 166,
          "taker_buy_base": 9291.58,
          "taker_buy_quote": 9218.12692
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 0.992,
          "high": 0.992,
          "low": 0.979,
          "close": 0.981,
          "volume": 7443.76,
          "close_time": 1775087999999,
          "quote_volume": 7323.31754,
          "trades": 61,
          "taker_buy_base": 3250.87,
          "taker_buy_quote": 3203.66041
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.98,
          "high": 0.99,
          "low": 0.97,
          "close": 0.98,
          "volume": 12366.35,
          "close_time": 1775091599999,
          "quote_volume": 12118.97851,
          "trades": 133,
          "taker_buy_base": 7334.11,
          "taker_buy_quote": 7183.09812
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 0.978,
          "high": 0.995,
          "low": 0.963,
          "close": 0.995,
          "volume": 11341.98,
          "close_time": 1775095199999,
          "quote_volume": 11079.5819,
          "trades": 111,
          "taker_buy_base": 6313.75,
          "taker_buy_quote": 6170.96806
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 0.999,
          "high": 0.999,
          "low": 0.958,
          "close": 0.964,
          "volume": 14495.2,
          "close_time": 1775098799999,
          "quote_volume": 14197.90128,
          "trades": 128,
          "taker_buy_base": 6313.27,
          "taker_buy_quote": 6176.56036
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 0.965,
          "high": 0.985,
          "low": 0.965,
          "close": 0.974,
          "volume": 3013.6,
          "close_time": 1775102399999,
          "quote_volume": 2941.54183,
          "trades": 41,
          "taker_buy_base": 1329.76,
          "taker_buy_quote": 1296.86381
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.972,
          "high": 0.985,
          "low": 0.967,
          "close": 0.968,
          "volume": 10791.12,
          "close_time": 1775105999999,
          "quote_volume": 10530.76143,
          "trades": 126,
          "taker_buy_base": 4808.43,
          "taker_buy_quote": 4687.27851
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 0.971,
          "high": 0.995,
          "low": 0.97,
          "close": 0.99,
          "volume": 10882.57,
          "close_time": 1775109599999,
          "quote_volume": 10671.17444,
          "trades": 139,
          "taker_buy_base": 7628.4,
          "taker_buy_quote": 7483.72643
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 0.99,
          "high": 1.008,
          "low": 0.983,
          "close": 0.989,
          "volume": 28421.96,
          "close_time": 1775113199999,
          "quote_volume": 28392.67327,
          "trades": 166,
          "taker_buy_base": 7423.76,
          "taker_buy_quote": 7407.25689
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 0.988,
          "high": 1.0,
          "low": 0.968,
          "close": 1.0,
          "volume": 19148.38,
          "close_time": 1775116799999,
          "quote_volume": 18777.67712,
          "trades": 156,
          "taker_buy_base": 9111.46,
          "taker_buy_quote": 8955.6218
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 1.003,
          "high": 1.061,
          "low": 1.003,
          "close": 1.041,
          "volume": 35598.26,
          "close_time": 1775120399999,
          "quote_volume": 36755.00134,
          "trades": 312,
          "taker_buy_base": 16125.02,
          "taker_buy_quote": 16692.171
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 1.037,
          "high": 1.051,
          "low": 0.982,
          "close": 1.004,
          "volume": 20211.65,
          "close_time": 1775123999999,
          "quote_volume": 20615.92166,
          "trades": 202,
          "taker_buy_base": 4586.21,
          "taker_buy_quote": 4645.89209
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 0.996,
          "high": 0.996,
          "low": 0.961,
          "close": 0.963,
          "volume": 9876.37,
          "close_time": 1775127599999,
          "quote_volume": 9612.62177,
          "trades": 81,
          "taker_buy_base": 4974.24,
          "taker_buy_quote": 4842.04435
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 0.957,
          "high": 0.96,
          "low": 0.932,
          "close": 0.934,
          "volume": 9120.11,
          "close_time": 1775131199999,
          "quote_volume": 8629.45397,
          "trades": 95,
          "taker_buy_base": 5422.7,
          "taker_buy_quote": 5131.005
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.94,
          "high": 0.986,
          "low": 0.936,
          "close": 0.979,
          "volume": 20701.65,
          "close_time": 1775134799999,
          "quote_volume": 19883.19321,
          "trades": 135,
          "taker_buy_base": 10079.54,
          "taker_buy_quote": 9652.16252
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 0.978,
          "high": 0.98,
          "low": 0.938,
          "close": 0.961,
          "volume": 34276.53,
          "close_time": 1775138399999,
          "quote_volume": 32690.6483,
          "trades": 215,
          "taker_buy_base": 15262.43,
          "taker_buy_quote": 14563.41993
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 0.954,
          "high": 0.969,
          "low": 0.954,
          "close": 0.968,
          "volume": 32950.17,
          "close_time": 1775141999999,
          "quote_volume": 31638.75002,
          "trades": 103,
          "taker_buy_base": 6765.05,
          "taker_buy_quote": 6501.7488
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 0.961,
          "high": 0.961,
          "low": 0.926,
          "close": 0.936,
          "volume": 14367.66,
          "close_time": 1775145599999,
          "quote_volume": 13451.09027,
          "trades": 141,
          "taker_buy_base": 8510.42,
          "taker_buy_quote": 7961.94306
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.935,
          "high": 0.936,
          "low": 0.907,
          "close": 0.909,
          "volume": 22626.68,
          "close_time": 1775149199999,
          "quote_volume": 20912.31047,
          "trades": 159,
          "taker_buy_base": 14638.71,
          "taker_buy_quote": 13519.46927
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 0.911,
          "high": 0.913,
          "low": 0.9,
          "close": 0.9,
          "volume": 9692.98,
          "close_time": 1775152799999,
          "quote_volume": 8794.02391,
          "trades": 72,
          "taker_buy_base": 4042.52,
          "taker_buy_quote": 3677.73817
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 0.904,
          "high": 0.915,
          "low": 0.895,
          "close": 0.911,
          "volume": 3639.9,
          "close_time": 1775156399999,
          "quote_volume": 3294.98914,
          "trades": 57,
          "taker_buy_base": 2477.38,
          "taker_buy_quote": 2240.61504
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 0.911,
          "high": 0.92,
          "low": 0.91,
          "close": 0.914,
          "volume": 5165.5,
          "close_time": 1775159999999,
          "quote_volume": 4719.05623,
          "trades": 48,
          "taker_buy_base": 2351.35,
          "taker_buy_quote": 2151.1881
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.911,
          "high": 0.946,
          "low": 0.911,
          "close": 0.943,
          "volume": 13741.68,
          "close_time": 1775163599999,
          "quote_volume": 12845.02377,
          "trades": 104,
          "taker_buy_base": 5983.21,
          "taker_buy_quote": 5568.71006
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 0.938,
          "high": 0.959,
          "low": 0.937,
          "close": 0.941,
          "volume": 5542.9,
          "close_time": 1775167199999,
          "quote_volume": 5260.80826,
          "trades": 73,
          "taker_buy_base": 3182.73,
          "taker_buy_quote": 3024.21485
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 0.935,
          "high": 0.935,
          "low": 0.924,
          "close": 0.926,
          "volume": 9252.94,
          "close_time": 1775170799999,
          "quote_volume": 8587.08448,
          "trades": 137,
          "taker_buy_base": 3335.8,
          "taker_buy_quote": 3097.80866
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 0.923,
          "high": 0.923,
          "low": 0.901,
          "close": 0.909,
          "volume": 10386.94,
          "close_time": 1775174399999,
          "quote_volume": 9439.89907,
          "trades": 67,
          "taker_buy_base": 4485.86,
          "taker_buy_quote": 4089.01031
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.916,
          "high": 0.928,
          "low": 0.901,
          "close": 0.902,
          "volume": 3384.25,
          "close_time": 1775177999999,
          "quote_volume": 3077.8492,
          "trades": 45,
          "taker_buy_base": 2032.03,
          "taker_buy_quote": 1844.03205
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 0.91,
          "high": 0.913,
          "low": 0.89,
          "close": 0.891,
          "volume": 2882.37,
          "close_time": 1775181599999,
          "quote_volume": 2591.3808,
          "trades": 38,
          "taker_buy_base": 1370.92,
          "taker_buy_quote": 1230.15552
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 0.891,
          "high": 0.897,
          "low": 0.884,
          "close": 0.889,
          "volume": 1107.79,
          "close_time": 1775185199999,
          "quote_volume": 983.54583,
          "trades": 20,
          "taker_buy_base": 804.6,
          "taker_buy_quote": 715.05477
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 0.886,
          "high": 0.889,
          "low": 0.863,
          "close": 0.867,
          "volume": 7107.88,
          "close_time": 1775188799999,
          "quote_volume": 6189.67077,
          "trades": 78,
          "taker_buy_base": 1289.61,
          "taker_buy_quote": 1128.03937
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.867,
          "high": 0.877,
          "low": 0.855,
          "close": 0.874,
          "volume": 21954.31,
          "close_time": 1775192399999,
          "quote_volume": 18933.99852,
          "trades": 158,
          "taker_buy_base": 11181.22,
          "taker_buy_quote": 9657.68025
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 0.871,
          "high": 0.881,
          "low": 0.869,
          "close": 0.878,
          "volume": 3311.67,
          "close_time": 1775195999999,
          "quote_volume": 2898.59639,
          "trades": 52,
          "taker_buy_base": 2333.34,
          "taker_buy_quote": 2044.14998
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 0.879,
          "high": 0.914,
          "low": 0.877,
          "close": 0.909,
          "volume": 18097.74,
          "close_time": 1775199599999,
          "quote_volume": 16116.13267,
          "trades": 174,
          "taker_buy_base": 11897.14,
          "taker_buy_quote": 10590.12976
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 0.909,
          "high": 0.909,
          "low": 0.882,
          "close": 0.892,
          "volume": 10386.09,
          "close_time": 1775203199999,
          "quote_volume": 9311.89872,
          "trades": 72,
          "taker_buy_base": 2876.79,
          "taker_buy_quote": 2562.80772
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.892,
          "high": 0.895,
          "low": 0.877,
          "close": 0.887,
          "volume": 4253.32,
          "close_time": 1775206799999,
          "quote_volume": 3769.75686,
          "trades": 39,
          "taker_buy_base": 2186.94,
          "taker_buy_quote": 1938.59131
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 0.886,
          "high": 0.905,
          "low": 0.882,
          "close": 0.904,
          "volume": 20929.2,
          "close_time": 1775210399999,
          "quote_volume": 18719.97331,
          "trades": 127,
          "taker_buy_base": 12496.74,
          "taker_buy_quote": 11169.54971
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 0.897,
          "high": 0.91,
          "low": 0.89,
          "close": 0.9,
          "volume": 11730.17,
          "close_time": 1775213999999,
          "quote_volume": 10563.75341,
          "trades": 101,
          "taker_buy_base": 4302.39,
          "taker_buy_quote": 3874.39743
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 0.905,
          "high": 0.908,
          "low": 0.901,
          "close": 0.905,
          "volume": 4288.07,
          "close_time": 1775217599999,
          "quote_volume": 3878.69652,
          "trades": 52,
          "taker_buy_base": 2100.22,
          "taker_buy_quote": 1899.07287
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.904,
          "high": 0.927,
          "low": 0.904,
          "close": 0.906,
          "volume": 10163.6,
          "close_time": 1775221199999,
          "quote_volume": 9349.94132,
          "trades": 93,
          "taker_buy_base": 5057.89,
          "taker_buy_quote": 4650.29786
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 0.905,
          "high": 0.91,
          "low": 0.903,
          "close": 0.909,
          "volume": 1177.69,
          "close_time": 1775224799999,
          "quote_volume": 1068.43794,
          "trades": 20,
          "taker_buy_base": 880.2,
          "taker_buy_quote": 799.38684
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 0.912,
          "high": 0.915,
          "low": 0.89,
          "close": 0.892,
          "volume": 11766.51,
          "close_time": 1775228399999,
          "quote_volume": 10614.89266,
          "trades": 57,
          "taker_buy_base": 4639.66,
          "taker_buy_quote": 4165.04806
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 0.899,
          "high": 0.906,
          "low": 0.884,
          "close": 0.888,
          "volume": 7026.42,
          "close_time": 1775231999999,
          "quote_volume": 6303.61767,
          "trades": 69,
          "taker_buy_base": 4460.92,
          "taker_buy_quote": 3999.88552
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.889,
          "high": 0.901,
          "low": 0.889,
          "close": 0.895,
          "volume": 1778.04,
          "close_time": 1775235599999,
          "quote_volume": 1588.80091,
          "trades": 22,
          "taker_buy_base": 497.55,
          "taker_buy_quote": 444.28409
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 0.891,
          "high": 0.893,
          "low": 0.882,
          "close": 0.888,
          "volume": 2477.66,
          "close_time": 1775239199999,
          "quote_volume": 2197.09507,
          "trades": 30,
          "taker_buy_base": 1564.08,
          "taker_buy_quote": 1388.57715
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 0.891,
          "high": 0.892,
          "low": 0.877,
          "close": 0.882,
          "volume": 2018.86,
          "close_time": 1775242799999,
          "quote_volume": 1781.5102,
          "trades": 33,
          "taker_buy_base": 1216.94,
          "taker_buy_quote": 1074.06191
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 0.883,
          "high": 0.883,
          "low": 0.873,
          "close": 0.877,
          "volume": 6345.73,
          "close_time": 1775246399999,
          "quote_volume": 5557.73224,
          "trades": 41,
          "taker_buy_base": 1620.07,
          "taker_buy_quote": 1418.6935
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.876,
          "high": 0.876,
          "low": 0.871,
          "close": 0.875,
          "volume": 1762.22,
          "close_time": 1775249999999,
          "quote_volume": 1540.30441,
          "trades": 19,
          "taker_buy_base": 1180.06,
          "taker_buy_quote": 1030.82876
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 0.88,
          "high": 0.894,
          "low": 0.879,
          "close": 0.892,
          "volume": 2022.9,
          "close_time": 1775253599999,
          "quote_volume": 1795.7276,
          "trades": 27,
          "taker_buy_base": 1286.56,
          "taker_buy_quote": 1142.41012
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 0.893,
          "high": 0.893,
          "low": 0.883,
          "close": 0.885,
          "volume": 2540.17,
          "close_time": 1775257199999,
          "quote_volume": 2255.27419,
          "trades": 27,
          "taker_buy_base": 1774.2,
          "taker_buy_quote": 1574.18181
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 0.89,
          "high": 0.894,
          "low": 0.887,
          "close": 0.889,
          "volume": 2758.03,
          "close_time": 1775260799999,
          "quote_volume": 2455.01763,
          "trades": 28,
          "taker_buy_base": 1078.31,
          "taker_buy_quote": 960.01587
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.888,
          "high": 0.899,
          "low": 0.881,
          "close": 0.899,
          "volume": 3854.5,
          "close_time": 1775264399999,
          "quote_volume": 3424.22248,
          "trades": 41,
          "taker_buy_base": 1540.09,
          "taker_buy_quote": 1367.62545
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 0.898,
          "high": 0.91,
          "low": 0.898,
          "close": 0.908,
          "volume": 1321.35,
          "close_time": 1775267999999,
          "quote_volume": 1193.97245,
          "trades": 20,
          "taker_buy_base": 566.44,
          "taker_buy_quote": 513.44961
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 0.906,
          "high": 0.948,
          "low": 0.906,
          "close": 0.948,
          "volume": 11903.85,
          "close_time": 1775271599999,
          "quote_volume": 11082.81027,
          "trades": 117,
          "taker_buy_base": 5596.38,
          "taker_buy_quote": 5194.77866
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 0.952,
          "high": 0.975,
          "low": 0.93,
          "close": 0.937,
          "volume": 21213.45,
          "close_time": 1775275199999,
          "quote_volume": 20242.59484,
          "trades": 217,
          "taker_buy_base": 8629.43,
          "taker_buy_quote": 8179.1248
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.937,
          "high": 0.937,
          "low": 0.92,
          "close": 0.927,
          "volume": 9589.61,
          "close_time": 1775278799999,
          "quote_volume": 8894.38033,
          "trades": 78,
          "taker_buy_base": 5374.42,
          "taker_buy_quote": 4986.9844
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 0.931,
          "high": 0.959,
          "low": 0.919,
          "close": 0.93,
          "volume": 21991.55,
          "close_time": 1775282399999,
          "quote_volume": 20606.37932,
          "trades": 245,
          "taker_buy_base": 9496.32,
          "taker_buy_quote": 8867.37758
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 0.93,
          "high": 0.933,
          "low": 0.911,
          "close": 0.926,
          "volume": 9557.3,
          "close_time": 1775285999999,
          "quote_volume": 8838.21319,
          "trades": 78,
          "taker_buy_base": 5198.87,
          "taker_buy_quote": 4802.38978
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 0.922,
          "high": 0.962,
          "low": 0.919,
          "close": 0.956,
          "volume": 25611.8,
          "close_time": 1775289599999,
          "quote_volume": 24070.0651,
          "trades": 251,
          "taker_buy_base": 12284.54,
          "taker_buy_quote": 11518.76228
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.955,
          "high": 0.966,
          "low": 0.948,
          "close": 0.949,
          "volume": 11239.0,
          "close_time": 1775293199999,
          "quote_volume": 10719.12824,
          "trades": 107,
          "taker_buy_base": 4849.76,
          "taker_buy_quote": 4623.26649
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 0.949,
          "high": 0.95,
          "low": 0.931,
          "close": 0.931,
          "volume": 10027.12,
          "close_time": 1775296799999,
          "quote_volume": 9430.81487,
          "trades": 97,
          "taker_buy_base": 3939.49,
          "taker_buy_quote": 3719.04809
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 0.93,
          "high": 0.933,
          "low": 0.922,
          "close": 0.924,
          "volume": 2787.57,
          "close_time": 1775300399999,
          "quote_volume": 2585.15371,
          "trades": 32,
          "taker_buy_base": 1495.07,
          "taker_buy_quote": 1386.44489
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 0.917,
          "high": 0.934,
          "low": 0.917,
          "close": 0.927,
          "volume": 7095.68,
          "close_time": 1775303999999,
          "quote_volume": 6589.57505,
          "trades": 64,
          "taker_buy_base": 4793.57,
          "taker_buy_quote": 4452.46967
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.925,
          "high": 0.936,
          "low": 0.922,
          "close": 0.927,
          "volume": 4648.46,
          "close_time": 1775307599999,
          "quote_volume": 4315.02398,
          "trades": 37,
          "taker_buy_base": 3518.7,
          "taker_buy_quote": 3263.59224
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 0.926,
          "high": 0.959,
          "low": 0.925,
          "close": 0.953,
          "volume": 29950.69,
          "close_time": 1775311199999,
          "quote_volume": 28296.97894,
          "trades": 281,
          "taker_buy_base": 13406.02,
          "taker_buy_quote": 12662.32353
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 0.953,
          "high": 0.953,
          "low": 0.923,
          "close": 0.926,
          "volume": 4628.37,
          "close_time": 1775314799999,
          "quote_volume": 4322.07367,
          "trades": 64,
          "taker_buy_base": 2387.94,
          "taker_buy_quote": 2227.7269
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 0.928,
          "high": 0.932,
          "low": 0.914,
          "close": 0.914,
          "volume": 9386.18,
          "close_time": 1775318399999,
          "quote_volume": 8679.96525,
          "trades": 95,
          "taker_buy_base": 4355.47,
          "taker_buy_quote": 4031.26697
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.914,
          "high": 0.916,
          "low": 0.911,
          "close": 0.914,
          "volume": 2586.34,
          "close_time": 1775321999999,
          "quote_volume": 2362.67604,
          "trades": 23,
          "taker_buy_base": 1693.99,
          "taker_buy_quote": 1547.76532
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 0.915,
          "high": 0.928,
          "low": 0.913,
          "close": 0.923,
          "volume": 4714.9,
          "close_time": 1775325599999,
          "quote_volume": 4349.7481,
          "trades": 50,
          "taker_buy_base": 3268.27,
          "taker_buy_quote": 3013.95967
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 0.924,
          "high": 0.931,
          "low": 0.921,
          "close": 0.931,
          "volume": 1717.5,
          "close_time": 1775329199999,
          "quote_volume": 1591.27686,
          "trades": 25,
          "taker_buy_base": 1225.31,
          "taker_buy_quote": 1137.28673
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 0.934,
          "high": 0.961,
          "low": 0.934,
          "close": 0.947,
          "volume": 16397.42,
          "close_time": 1775332799999,
          "quote_volume": 15548.58301,
          "trades": 168,
          "taker_buy_base": 8017.54,
          "taker_buy_quote": 7595.46782
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.948,
          "high": 0.948,
          "low": 0.937,
          "close": 0.939,
          "volume": 6140.28,
          "close_time": 1775336399999,
          "quote_volume": 5777.14783,
          "trades": 62,
          "taker_buy_base": 4036.67,
          "taker_buy_quote": 3801.07614
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 0.942,
          "high": 0.949,
          "low": 0.937,
          "close": 0.943,
          "volume": 1718.38,
          "close_time": 1775339999999,
          "quote_volume": 1619.01067,
          "trades": 27,
          "taker_buy_base": 586.4,
          "taker_buy_quote": 552.89223
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 0.937,
          "high": 0.945,
          "low": 0.936,
          "close": 0.945,
          "volume": 1869.12,
          "close_time": 1775343599999,
          "quote_volume": 1757.40657,
          "trades": 39,
          "taker_buy_base": 812.24,
          "taker_buy_quote": 764.62406
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 0.941,
          "high": 0.943,
          "low": 0.929,
          "close": 0.931,
          "volume": 11002.61,
          "close_time": 1775347199999,
          "quote_volume": 10235.7018,
          "trades": 53,
          "taker_buy_base": 10401.93,
          "taker_buy_quote": 9674.75747
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.938,
          "high": 0.938,
          "low": 0.93,
          "close": 0.93,
          "volume": 1016.02,
          "close_time": 1775350799999,
          "quote_volume": 949.18923,
          "trades": 12,
          "taker_buy_base": 210.61,
          "taker_buy_quote": 196.55974
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 0.926,
          "high": 0.929,
          "low": 0.918,
          "close": 0.92,
          "volume": 4551.15,
          "close_time": 1775354399999,
          "quote_volume": 4202.67418,
          "trades": 59,
          "taker_buy_base": 1592.72,
          "taker_buy_quote": 1470.53976
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 0.917,
          "high": 0.917,
          "low": 0.909,
          "close": 0.915,
          "volume": 3296.82,
          "close_time": 1775357999999,
          "quote_volume": 3013.9447,
          "trades": 41,
          "taker_buy_base": 1656.26,
          "taker_buy_quote": 1515.53742
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 0.912,
          "high": 0.912,
          "low": 0.909,
          "close": 0.911,
          "volume": 1479.27,
          "close_time": 1775361599999,
          "quote_volume": 1346.67026,
          "trades": 13,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.917,
          "high": 0.938,
          "low": 0.916,
          "close": 0.932,
          "volume": 4633.4,
          "close_time": 1775365199999,
          "quote_volume": 4313.50179,
          "trades": 49,
          "taker_buy_base": 2339.5,
          "taker_buy_quote": 2175.01251
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 0.931,
          "high": 0.937,
          "low": 0.926,
          "close": 0.927,
          "volume": 3208.29,
          "close_time": 1775368799999,
          "quote_volume": 2980.76226,
          "trades": 22,
          "taker_buy_base": 1148.09,
          "taker_buy_quote": 1070.05423
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 0.925,
          "high": 0.925,
          "low": 0.915,
          "close": 0.917,
          "volume": 2746.85,
          "close_time": 1775372399999,
          "quote_volume": 2526.69492,
          "trades": 46,
          "taker_buy_base": 736.58,
          "taker_buy_quote": 676.22221
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 0.921,
          "high": 0.942,
          "low": 0.921,
          "close": 0.932,
          "volume": 5017.61,
          "close_time": 1775375999999,
          "quote_volume": 4684.09794,
          "trades": 53,
          "taker_buy_base": 2319.67,
          "taker_buy_quote": 2160.98405
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.936,
          "high": 0.958,
          "low": 0.936,
          "close": 0.94,
          "volume": 19765.25,
          "close_time": 1775379599999,
          "quote_volume": 18742.47674,
          "trades": 155,
          "taker_buy_base": 10092.92,
          "taker_buy_quote": 9581.50676
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 0.939,
          "high": 0.964,
          "low": 0.937,
          "close": 0.96,
          "volume": 16492.15,
          "close_time": 1775383199999,
          "quote_volume": 15755.34759,
          "trades": 139,
          "taker_buy_base": 8613.16,
          "taker_buy_quote": 8227.10233
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 0.96,
          "high": 0.965,
          "low": 0.934,
          "close": 0.942,
          "volume": 22195.88,
          "close_time": 1775386799999,
          "quote_volume": 21061.17189,
          "trades": 191,
          "taker_buy_base": 5861.65,
          "taker_buy_quote": 5536.38172
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 0.941,
          "high": 0.941,
          "low": 0.913,
          "close": 0.92,
          "volume": 6018.06,
          "close_time": 1775390399999,
          "quote_volume": 5566.89178,
          "trades": 65,
          "taker_buy_base": 2732.36,
          "taker_buy_quote": 2525.77231
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.923,
          "high": 0.926,
          "low": 0.892,
          "close": 0.9,
          "volume": 7256.55,
          "close_time": 1775393999999,
          "quote_volume": 6597.48021,
          "trades": 82,
          "taker_buy_base": 3624.4,
          "taker_buy_quote": 3284.14783
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 0.895,
          "high": 0.905,
          "low": 0.895,
          "close": 0.903,
          "volume": 4589.83,
          "close_time": 1775397599999,
          "quote_volume": 4132.12843,
          "trades": 56,
          "taker_buy_base": 2612.98,
          "taker_buy_quote": 2354.54477
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 0.904,
          "high": 0.904,
          "low": 0.89,
          "close": 0.897,
          "volume": 3464.6,
          "close_time": 1775401199999,
          "quote_volume": 3106.5315,
          "trades": 40,
          "taker_buy_base": 2347.51,
          "taker_buy_quote": 2103.76693
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 0.898,
          "high": 0.913,
          "low": 0.898,
          "close": 0.901,
          "volume": 7194.75,
          "close_time": 1775404799999,
          "quote_volume": 6523.13353,
          "trades": 70,
          "taker_buy_base": 4101.07,
          "taker_buy_quote": 3717.43637
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.901,
          "high": 0.91,
          "low": 0.897,
          "close": 0.9,
          "volume": 2796.98,
          "close_time": 1775408399999,
          "quote_volume": 2523.70371,
          "trades": 31,
          "taker_buy_base": 1848.99,
          "taker_buy_quote": 1667.97872
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 0.901,
          "high": 0.913,
          "low": 0.901,
          "close": 0.909,
          "volume": 4991.94,
          "close_time": 1775411999999,
          "quote_volume": 4541.80601,
          "trades": 39,
          "taker_buy_base": 2659.27,
          "taker_buy_quote": 2419.97894
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 0.913,
          "high": 0.913,
          "low": 0.898,
          "close": 0.913,
          "volume": 3026.93,
          "close_time": 1775415599999,
          "quote_volume": 2740.65518,
          "trades": 41,
          "taker_buy_base": 1317.41,
          "taker_buy_quote": 1192.35549
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 0.911,
          "high": 0.911,
          "low": 0.894,
          "close": 0.894,
          "volume": 8285.6,
          "close_time": 1775419199999,
          "quote_volume": 7467.24812,
          "trades": 48,
          "taker_buy_base": 4912.04,
          "taker_buy_quote": 4433.43561
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.895,
          "high": 0.906,
          "low": 0.893,
          "close": 0.906,
          "volume": 883.73,
          "close_time": 1775422799999,
          "quote_volume": 793.47179,
          "trades": 12,
          "taker_buy_base": 399.98,
          "taker_buy_quote": 360.63908
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 0.903,
          "high": 0.906,
          "low": 0.897,
          "close": 0.899,
          "volume": 2686.89,
          "close_time": 1775426399999,
          "quote_volume": 2422.4605,
          "trades": 24,
          "taker_buy_base": 1329.15,
          "taker_buy_quote": 1198.83073
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 0.899,
          "high": 0.913,
          "low": 0.895,
          "close": 0.913,
          "volume": 1370.68,
          "close_time": 1775429999999,
          "quote_volume": 1232.43125,
          "trades": 30,
          "taker_buy_base": 1024.23,
          "taker_buy_quote": 920.69924
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 0.914,
          "high": 0.923,
          "low": 0.912,
          "close": 0.922,
          "volume": 2419.02,
          "close_time": 1775433599999,
          "quote_volume": 2221.46062,
          "trades": 34,
          "taker_buy_base": 1081.87,
          "taker_buy_quote": 995.30902
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.924,
          "high": 0.929,
          "low": 0.914,
          "close": 0.915,
          "volume": 2187.65,
          "close_time": 1775437199999,
          "quote_volume": 2012.66484,
          "trades": 27,
          "taker_buy_base": 883.95,
          "taker_buy_quote": 814.01396
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 0.915,
          "high": 0.915,
          "low": 0.903,
          "close": 0.915,
          "volume": 756.69,
          "close_time": 1775440799999,
          "quote_volume": 687.28903,
          "trades": 22,
          "taker_buy_base": 665.69,
          "taker_buy_quote": 604.16073
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 0.914,
          "high": 0.916,
          "low": 0.908,
          "close": 0.909,
          "volume": 6932.87,
          "close_time": 1775444399999,
          "quote_volume": 6318.70242,
          "trades": 61,
          "taker_buy_base": 2746.66,
          "taker_buy_quote": 2503.15573
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 0.911,
          "high": 0.911,
          "low": 0.898,
          "close": 0.898,
          "volume": 3264.45,
          "close_time": 1775447999999,
          "quote_volume": 2954.46752,
          "trades": 46,
          "taker_buy_base": 1769.82,
          "taker_buy_quote": 1599.62375
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.897,
          "high": 0.916,
          "low": 0.891,
          "close": 0.916,
          "volume": 6141.28,
          "close_time": 1775451599999,
          "quote_volume": 5538.25554,
          "trades": 59,
          "taker_buy_base": 3046.96,
          "taker_buy_quote": 2753.30978
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 0.912,
          "high": 0.912,
          "low": 0.895,
          "close": 0.904,
          "volume": 6968.74,
          "close_time": 1775455199999,
          "quote_volume": 6276.79053,
          "trades": 72,
          "taker_buy_base": 2919.77,
          "taker_buy_quote": 2629.15461
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 0.904,
          "high": 0.908,
          "low": 0.889,
          "close": 0.893,
          "volume": 4992.15,
          "close_time": 1775458799999,
          "quote_volume": 4499.1031,
          "trades": 63,
          "taker_buy_base": 2230.57,
          "taker_buy_quote": 2009.05663
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 0.892,
          "high": 0.916,
          "low": 0.89,
          "close": 0.915,
          "volume": 9769.32,
          "close_time": 1775462399999,
          "quote_volume": 8820.33395,
          "trades": 115,
          "taker_buy_base": 5090.44,
          "taker_buy_quote": 4597.81338
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.918,
          "high": 0.948,
          "low": 0.912,
          "close": 0.916,
          "volume": 27019.07,
          "close_time": 1775465999999,
          "quote_volume": 24961.03786,
          "trades": 270,
          "taker_buy_base": 11749.64,
          "taker_buy_quote": 10906.5583
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 0.921,
          "high": 0.925,
          "low": 0.917,
          "close": 0.925,
          "volume": 6101.09,
          "close_time": 1775469599999,
          "quote_volume": 5618.78916,
          "trades": 58,
          "taker_buy_base": 4330.9,
          "taker_buy_quote": 3992.68018
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 0.917,
          "high": 0.925,
          "low": 0.914,
          "close": 0.921,
          "volume": 4080.63,
          "close_time": 1775473199999,
          "quote_volume": 3751.81729,
          "trades": 66,
          "taker_buy_base": 2617.88,
          "taker_buy_quote": 2407.06822
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 0.921,
          "high": 0.935,
          "low": 0.919,
          "close": 0.928,
          "volume": 10735.5,
          "close_time": 1775476799999,
          "quote_volume": 9953.35299,
          "trades": 123,
          "taker_buy_base": 5288.83,
          "taker_buy_quote": 4896.06544
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.927,
          "high": 0.933,
          "low": 0.923,
          "close": 0.927,
          "volume": 5555.4,
          "close_time": 1775480399999,
          "quote_volume": 5157.20444,
          "trades": 60,
          "taker_buy_base": 2784.41,
          "taker_buy_quote": 2584.15495
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 0.926,
          "high": 0.935,
          "low": 0.922,
          "close": 0.924,
          "volume": 3455.73,
          "close_time": 1775483999999,
          "quote_volume": 3203.76063,
          "trades": 50,
          "taker_buy_base": 2498.91,
          "taker_buy_quote": 2318.95706
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 0.921,
          "high": 0.922,
          "low": 0.9,
          "close": 0.9,
          "volume": 3436.63,
          "close_time": 1775487599999,
          "quote_volume": 3141.28336,
          "trades": 52,
          "taker_buy_base": 2092.34,
          "taker_buy_quote": 1913.93011
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 0.9,
          "high": 0.905,
          "low": 0.889,
          "close": 0.905,
          "volume": 8705.01,
          "close_time": 1775491199999,
          "quote_volume": 7784.29327,
          "trades": 82,
          "taker_buy_base": 5742.31,
          "taker_buy_quote": 5132.51876
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.906,
          "high": 0.914,
          "low": 0.906,
          "close": 0.912,
          "volume": 734.89,
          "close_time": 1775494799999,
          "quote_volume": 668.17703,
          "trades": 12,
          "taker_buy_base": 386.04,
          "taker_buy_quote": 350.59369
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 0.913,
          "high": 0.931,
          "low": 0.902,
          "close": 0.924,
          "volume": 9362.78,
          "close_time": 1775498399999,
          "quote_volume": 8566.38819,
          "trades": 83,
          "taker_buy_base": 6828.29,
          "taker_buy_quote": 6251.29244
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 0.923,
          "high": 0.926,
          "low": 0.909,
          "close": 0.916,
          "volume": 4113.63,
          "close_time": 1775501999999,
          "quote_volume": 3771.85302,
          "trades": 53,
          "taker_buy_base": 2276.37,
          "taker_buy_quote": 2084.5398
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 0.92,
          "high": 0.937,
          "low": 0.917,
          "close": 0.937,
          "volume": 2381.46,
          "close_time": 1775505599999,
          "quote_volume": 2202.04947,
          "trades": 25,
          "taker_buy_base": 1505.21,
          "taker_buy_quote": 1393.00852
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.939,
          "high": 0.962,
          "low": 0.928,
          "close": 0.928,
          "volume": 8827.21,
          "close_time": 1775509199999,
          "quote_volume": 8380.66288,
          "trades": 130,
          "taker_buy_base": 4859.6,
          "taker_buy_quote": 4614.76916
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 0.929,
          "high": 0.932,
          "low": 0.927,
          "close": 0.93,
          "volume": 1990.86,
          "close_time": 1775512799999,
          "quote_volume": 1850.90461,
          "trades": 19,
          "taker_buy_base": 956.09,
          "taker_buy_quote": 888.93062
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 0.929,
          "high": 0.931,
          "low": 0.921,
          "close": 0.921,
          "volume": 1396.0,
          "close_time": 1775516399999,
          "quote_volume": 1295.39458,
          "trades": 19,
          "taker_buy_base": 511.72,
          "taker_buy_quote": 475.45161
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 0.916,
          "high": 0.921,
          "low": 0.912,
          "close": 0.915,
          "volume": 4887.91,
          "close_time": 1775519999999,
          "quote_volume": 4483.04496,
          "trades": 39,
          "taker_buy_base": 2515.53,
          "taker_buy_quote": 2308.84319
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.91,
          "high": 0.925,
          "low": 0.907,
          "close": 0.908,
          "volume": 6406.48,
          "close_time": 1775523599999,
          "quote_volume": 5845.78068,
          "trades": 64,
          "taker_buy_base": 4290.68,
          "taker_buy_quote": 3911.4074
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 0.905,
          "high": 0.915,
          "low": 0.905,
          "close": 0.915,
          "volume": 5397.33,
          "close_time": 1775527199999,
          "quote_volume": 4909.43068,
          "trades": 36,
          "taker_buy_base": 4239.02,
          "taker_buy_quote": 3856.86133
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 0.915,
          "high": 0.927,
          "low": 0.899,
          "close": 0.914,
          "volume": 9328.03,
          "close_time": 1775530799999,
          "quote_volume": 8502.31306,
          "trades": 102,
          "taker_buy_base": 3212.37,
          "taker_buy_quote": 2926.97069
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 0.914,
          "high": 0.918,
          "low": 0.905,
          "close": 0.905,
          "volume": 4854.49,
          "close_time": 1775534399999,
          "quote_volume": 4417.31795,
          "trades": 43,
          "taker_buy_base": 2351.86,
          "taker_buy_quote": 2144.89308
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.906,
          "high": 0.91,
          "low": 0.901,
          "close": 0.906,
          "volume": 1704.17,
          "close_time": 1775537999999,
          "quote_volume": 1545.11007,
          "trades": 24,
          "taker_buy_base": 1410.14,
          "taker_buy_quote": 1278.4354
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 0.904,
          "high": 0.912,
          "low": 0.904,
          "close": 0.906,
          "volume": 840.88,
          "close_time": 1775541599999,
          "quote_volume": 762.5614,
          "trades": 13,
          "taker_buy_base": 322.6,
          "taker_buy_quote": 293.78481
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 0.906,
          "high": 0.906,
          "low": 0.896,
          "close": 0.897,
          "volume": 1799.9,
          "close_time": 1775545199999,
          "quote_volume": 1619.49453,
          "trades": 33,
          "taker_buy_base": 292.22,
          "taker_buy_quote": 262.93377
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 0.897,
          "high": 0.903,
          "low": 0.894,
          "close": 0.896,
          "volume": 6681.51,
          "close_time": 1775548799999,
          "quote_volume": 5980.66502,
          "trades": 31,
          "taker_buy_base": 5795.58,
          "taker_buy_quote": 5186.15636
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.894,
          "high": 0.905,
          "low": 0.894,
          "close": 0.903,
          "volume": 2346.78,
          "close_time": 1775552399999,
          "quote_volume": 2115.3772,
          "trades": 21,
          "taker_buy_base": 977.87,
          "taker_buy_quote": 880.10061
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 0.903,
          "high": 0.911,
          "low": 0.899,
          "close": 0.906,
          "volume": 5093.08,
          "close_time": 1775555999999,
          "quote_volume": 4608.88617,
          "trades": 32,
          "taker_buy_base": 2481.61,
          "taker_buy_quote": 2243.93068
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 0.901,
          "high": 0.901,
          "low": 0.875,
          "close": 0.876,
          "volume": 14981.35,
          "close_time": 1775559599999,
          "quote_volume": 13280.1247,
          "trades": 124,
          "taker_buy_base": 7735.46,
          "taker_buy_quote": 6850.42249
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 0.874,
          "high": 0.878,
          "low": 0.866,
          "close": 0.866,
          "volume": 1645.74,
          "close_time": 1775563199999,
          "quote_volume": 1435.97697,
          "trades": 32,
          "taker_buy_base": 1149.24,
          "taker_buy_quote": 1003.2912
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.865,
          "high": 0.868,
          "low": 0.859,
          "close": 0.868,
          "volume": 2545.6,
          "close_time": 1775566799999,
          "quote_volume": 2198.43261,
          "trades": 42,
          "taker_buy_base": 1882.59,
          "taker_buy_quote": 1626.55953
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 0.876,
          "high": 0.876,
          "low": 0.863,
          "close": 0.863,
          "volume": 4128.27,
          "close_time": 1775570399999,
          "quote_volume": 3600.95077,
          "trades": 29,
          "taker_buy_base": 1598.19,
          "taker_buy_quote": 1394.7007
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 0.861,
          "high": 0.866,
          "low": 0.858,
          "close": 0.865,
          "volume": 856.23,
          "close_time": 1775573999999,
          "quote_volume": 738.31078,
          "trades": 18,
          "taker_buy_base": 290.33,
          "taker_buy_quote": 250.02985
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 0.864,
          "high": 0.869,
          "low": 0.863,
          "close": 0.868,
          "volume": 644.95,
          "close_time": 1775577599999,
          "quote_volume": 558.9037,
          "trades": 14,
          "taker_buy_base": 528.91,
          "taker_buy_quote": 458.26319
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.863,
          "high": 0.876,
          "low": 0.86,
          "close": 0.868,
          "volume": 4596.21,
          "close_time": 1775581199999,
          "quote_volume": 3994.43595,
          "trades": 60,
          "taker_buy_base": 2093.54,
          "taker_buy_quote": 1821.09718
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 0.869,
          "high": 0.882,
          "low": 0.869,
          "close": 0.882,
          "volume": 3008.13,
          "close_time": 1775584799999,
          "quote_volume": 2639.26547,
          "trades": 43,
          "taker_buy_base": 1375.32,
          "taker_buy_quote": 1205.84404
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 0.882,
          "high": 0.885,
          "low": 0.877,
          "close": 0.879,
          "volume": 2410.21,
          "close_time": 1775588399999,
          "quote_volume": 2122.792,
          "trades": 38,
          "taker_buy_base": 834.65,
          "taker_buy_quote": 736.63292
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 0.884,
          "high": 0.899,
          "low": 0.88,
          "close": 0.892,
          "volume": 2073.05,
          "close_time": 1775591999999,
          "quote_volume": 1847.44219,
          "trades": 26,
          "taker_buy_base": 1142.4,
          "taker_buy_quote": 1018.32251
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.892,
          "high": 0.9,
          "low": 0.879,
          "close": 0.88,
          "volume": 5869.25,
          "close_time": 1775595599999,
          "quote_volume": 5204.68221,
          "trades": 52,
          "taker_buy_base": 1914.51,
          "taker_buy_quote": 1700.92885
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 0.879,
          "high": 0.901,
          "low": 0.879,
          "close": 0.901,
          "volume": 6374.28,
          "close_time": 1775599199999,
          "quote_volume": 5649.87489,
          "trades": 43,
          "taker_buy_base": 4476.75,
          "taker_buy_quote": 3958.88882
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 0.901,
          "high": 0.945,
          "low": 0.901,
          "close": 0.945,
          "volume": 18703.57,
          "close_time": 1775602799999,
          "quote_volume": 17234.82331,
          "trades": 149,
          "taker_buy_base": 5200.88,
          "taker_buy_quote": 4802.51871
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 0.946,
          "high": 0.954,
          "low": 0.942,
          "close": 0.947,
          "volume": 31808.49,
          "close_time": 1775606399999,
          "quote_volume": 30193.65359,
          "trades": 290,
          "taker_buy_base": 9064.79,
          "taker_buy_quote": 8605.4792
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.949,
          "high": 0.953,
          "low": 0.929,
          "close": 0.929,
          "volume": 3718.64,
          "close_time": 1775609999999,
          "quote_volume": 3487.00042,
          "trades": 70,
          "taker_buy_base": 1747.19,
          "taker_buy_quote": 1637.21309
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 0.929,
          "high": 0.929,
          "low": 0.925,
          "close": 0.926,
          "volume": 1408.56,
          "close_time": 1775613599999,
          "quote_volume": 1305.48418,
          "trades": 12,
          "taker_buy_base": 779.91,
          "taker_buy_quote": 722.70727
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 0.935,
          "high": 0.936,
          "low": 0.928,
          "close": 0.928,
          "volume": 1734.08,
          "close_time": 1775617199999,
          "quote_volume": 1613.77614,
          "trades": 19,
          "taker_buy_base": 708.71,
          "taker_buy_quote": 660.72644
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 0.925,
          "high": 0.928,
          "low": 0.923,
          "close": 0.928,
          "volume": 844.73,
          "close_time": 1775620799999,
          "quote_volume": 782.82102,
          "trades": 15,
          "taker_buy_base": 680.41,
          "taker_buy_quote": 630.7884
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.928,
          "high": 0.928,
          "low": 0.927,
          "close": 0.927,
          "volume": 468.45,
          "close_time": 1775624399999,
          "quote_volume": 434.49858,
          "trades": 5,
          "taker_buy_base": 468.45,
          "taker_buy_quote": 434.49858
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 0.926,
          "high": 0.933,
          "low": 0.926,
          "close": 0.933,
          "volume": 534.74,
          "close_time": 1775627999999,
          "quote_volume": 496.68548,
          "trades": 7,
          "taker_buy_base": 302.77,
          "taker_buy_quote": 280.46764
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 0.93,
          "high": 0.93,
          "low": 0.922,
          "close": 0.922,
          "volume": 1524.79,
          "close_time": 1775631599999,
          "quote_volume": 1411.24881,
          "trades": 22,
          "taker_buy_base": 1073.21,
          "taker_buy_quote": 993.36021
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 0.923,
          "high": 0.939,
          "low": 0.923,
          "close": 0.939,
          "volume": 2733.43,
          "close_time": 1775635199999,
          "quote_volume": 2547.72444,
          "trades": 32,
          "taker_buy_base": 2033.06,
          "taker_buy_quote": 1895.11629
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.942,
          "high": 0.945,
          "low": 0.937,
          "close": 0.941,
          "volume": 2774.25,
          "close_time": 1775638799999,
          "quote_volume": 2612.63669,
          "trades": 36,
          "taker_buy_base": 2561.74,
          "taker_buy_quote": 2412.13445
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 0.941,
          "high": 0.947,
          "low": 0.934,
          "close": 0.934,
          "volume": 1693.06,
          "close_time": 1775642399999,
          "quote_volume": 1596.14498,
          "trades": 22,
          "taker_buy_base": 754.5,
          "taker_buy_quote": 712.44213
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 0.942,
          "high": 0.942,
          "low": 0.935,
          "close": 0.936,
          "volume": 1979.62,
          "close_time": 1775645999999,
          "quote_volume": 1857.28565,
          "trades": 23,
          "taker_buy_base": 1194.33,
          "taker_buy_quote": 1120.8432
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 0.938,
          "high": 0.939,
          "low": 0.925,
          "close": 0.933,
          "volume": 1804.98,
          "close_time": 1775649599999,
          "quote_volume": 1673.08279,
          "trades": 17,
          "taker_buy_base": 232.92,
          "taker_buy_quote": 217.37994
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.933,
          "high": 0.934,
          "low": 0.932,
          "close": 0.933,
          "volume": 858.31,
          "close_time": 1775653199999,
          "quote_volume": 801.15298,
          "trades": 7,
          "taker_buy_base": 604.31,
          "taker_buy_quote": 564.19278
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 0.935,
          "high": 0.942,
          "low": 0.93,
          "close": 0.94,
          "volume": 1774.64,
          "close_time": 1775656799999,
          "quote_volume": 1661.66836,
          "trades": 19,
          "taker_buy_base": 1314.4,
          "taker_buy_quote": 1233.30874
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 0.942,
          "high": 0.946,
          "low": 0.928,
          "close": 0.935,
          "volume": 3535.96,
          "close_time": 1775660399999,
          "quote_volume": 3319.0128,
          "trades": 39,
          "taker_buy_base": 1696.42,
          "taker_buy_quote": 1591.42739
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 0.93,
          "high": 1.0,
          "low": 0.929,
          "close": 0.965,
          "volume": 28150.82,
          "close_time": 1775663999999,
          "quote_volume": 27250.99923,
          "trades": 348,
          "taker_buy_base": 11212.19,
          "taker_buy_quote": 10744.68903
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.965,
          "high": 1.052,
          "low": 0.963,
          "close": 0.993,
          "volume": 94886.91,
          "close_time": 1775667599999,
          "quote_volume": 95618.97919,
          "trades": 1336,
          "taker_buy_base": 43754.79,
          "taker_buy_quote": 44177.94531
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 0.991,
          "high": 1.079,
          "low": 0.984,
          "close": 1.024,
          "volume": 122124.24,
          "close_time": 1775671199999,
          "quote_volume": 125191.858,
          "trades": 1401,
          "taker_buy_base": 50113.18,
          "taker_buy_quote": 51320.25549
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 1.026,
          "high": 1.038,
          "low": 0.986,
          "close": 1.005,
          "volume": 57607.93,
          "close_time": 1775674799999,
          "quote_volume": 57883.06917,
          "trades": 533,
          "taker_buy_base": 27255.0,
          "taker_buy_quote": 27368.37853
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 1.007,
          "high": 1.044,
          "low": 0.994,
          "close": 1.028,
          "volume": 42092.11,
          "close_time": 1775678399999,
          "quote_volume": 42817.50999,
          "trades": 508,
          "taker_buy_base": 21383.11,
          "taker_buy_quote": 21714.77277
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 1.028,
          "high": 1.056,
          "low": 1.016,
          "close": 1.036,
          "volume": 45120.8,
          "close_time": 1775681999999,
          "quote_volume": 46846.48693,
          "trades": 578,
          "taker_buy_base": 22771.48,
          "taker_buy_quote": 23654.75544
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 1.036,
          "high": 1.036,
          "low": 0.991,
          "close": 0.994,
          "volume": 23730.65,
          "close_time": 1775685599999,
          "quote_volume": 23983.18661,
          "trades": 190,
          "taker_buy_base": 11726.26,
          "taker_buy_quote": 11839.83294
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 0.994,
          "high": 1.018,
          "low": 0.993,
          "close": 1.017,
          "volume": 11750.51,
          "close_time": 1775689199999,
          "quote_volume": 11849.7497,
          "trades": 109,
          "taker_buy_base": 6320.2,
          "taker_buy_quote": 6382.54896
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 1.012,
          "high": 1.022,
          "low": 0.997,
          "close": 1.01,
          "volume": 17155.65,
          "close_time": 1775692799999,
          "quote_volume": 17320.08547,
          "trades": 167,
          "taker_buy_base": 7029.18,
          "taker_buy_quote": 7074.77125
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 1.008,
          "high": 1.029,
          "low": 0.99,
          "close": 1.003,
          "volume": 20938.28,
          "close_time": 1775696399999,
          "quote_volume": 21159.5815,
          "trades": 230,
          "taker_buy_base": 14733.56,
          "taker_buy_quote": 14912.58687
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 1.004,
          "high": 1.014,
          "low": 0.978,
          "close": 0.981,
          "volume": 19043.96,
          "close_time": 1775699999999,
          "quote_volume": 19002.72215,
          "trades": 179,
          "taker_buy_base": 9366.73,
          "taker_buy_quote": 9342.88576
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 0.983,
          "high": 0.983,
          "low": 0.963,
          "close": 0.972,
          "volume": 20794.53,
          "close_time": 1775703599999,
          "quote_volume": 20251.0258,
          "trades": 172,
          "taker_buy_base": 7921.98,
          "taker_buy_quote": 7719.95862
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 0.969,
          "high": 0.978,
          "low": 0.956,
          "close": 0.977,
          "volume": 10881.45,
          "close_time": 1775707199999,
          "quote_volume": 10496.07528,
          "trades": 113,
          "taker_buy_base": 7308.57,
          "taker_buy_quote": 7057.63456
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.978,
          "high": 0.983,
          "low": 0.965,
          "close": 0.965,
          "volume": 10661.49,
          "close_time": 1775710799999,
          "quote_volume": 10391.65612,
          "trades": 84,
          "taker_buy_base": 3602.27,
          "taker_buy_quote": 3507.50599
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 0.966,
          "high": 0.968,
          "low": 0.959,
          "close": 0.963,
          "volume": 8433.78,
          "close_time": 1775714399999,
          "quote_volume": 8107.54645,
          "trades": 64,
          "taker_buy_base": 4913.46,
          "taker_buy_quote": 4724.0624
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 0.963,
          "high": 0.963,
          "low": 0.949,
          "close": 0.952,
          "volume": 4850.14,
          "close_time": 1775717999999,
          "quote_volume": 4635.23926,
          "trades": 57,
          "taker_buy_base": 1689.26,
          "taker_buy_quote": 1615.30003
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 0.953,
          "high": 0.953,
          "low": 0.934,
          "close": 0.935,
          "volume": 20028.11,
          "close_time": 1775721599999,
          "quote_volume": 18933.974,
          "trades": 109,
          "taker_buy_base": 6461.45,
          "taker_buy_quote": 6113.46904
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.936,
          "high": 0.971,
          "low": 0.936,
          "close": 0.957,
          "volume": 37776.61,
          "close_time": 1775725199999,
          "quote_volume": 35928.10066,
          "trades": 270,
          "taker_buy_base": 26764.21,
          "taker_buy_quote": 25382.33047
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 0.954,
          "high": 0.978,
          "low": 0.952,
          "close": 0.978,
          "volume": 11578.67,
          "close_time": 1775728799999,
          "quote_volume": 11182.02222,
          "trades": 125,
          "taker_buy_base": 5800.17,
          "taker_buy_quote": 5603.93239
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 0.973,
          "high": 0.973,
          "low": 0.95,
          "close": 0.951,
          "volume": 5381.02,
          "close_time": 1775732399999,
          "quote_volume": 5159.49773,
          "trades": 67,
          "taker_buy_base": 1028.6,
          "taker_buy_quote": 988.40745
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 0.952,
          "high": 0.967,
          "low": 0.948,
          "close": 0.965,
          "volume": 9714.7,
          "close_time": 1775735999999,
          "quote_volume": 9308.61178,
          "trades": 69,
          "taker_buy_base": 5936.76,
          "taker_buy_quote": 5687.24652
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.964,
          "high": 0.992,
          "low": 0.964,
          "close": 0.974,
          "volume": 24169.32,
          "close_time": 1775739599999,
          "quote_volume": 23706.96126,
          "trades": 220,
          "taker_buy_base": 11377.33,
          "taker_buy_quote": 11146.93843
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 0.974,
          "high": 0.989,
          "low": 0.973,
          "close": 0.988,
          "volume": 27969.4,
          "close_time": 1775743199999,
          "quote_volume": 27420.60396,
          "trades": 168,
          "taker_buy_base": 14179.97,
          "taker_buy_quote": 13886.87969
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 0.989,
          "high": 1.0,
          "low": 0.981,
          "close": 0.992,
          "volume": 28004.67,
          "close_time": 1775746799999,
          "quote_volume": 27798.48801,
          "trades": 231,
          "taker_buy_base": 13723.58,
          "taker_buy_quote": 13604.31696
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 0.991,
          "high": 0.991,
          "low": 0.972,
          "close": 0.981,
          "volume": 16374.25,
          "close_time": 1775750399999,
          "quote_volume": 16054.37965,
          "trades": 99,
          "taker_buy_base": 7902.01,
          "taker_buy_quote": 7745.13604
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.978,
          "high": 0.988,
          "low": 0.975,
          "close": 0.979,
          "volume": 3748.4,
          "close_time": 1775753999999,
          "quote_volume": 3672.00069,
          "trades": 46,
          "taker_buy_base": 1970.3,
          "taker_buy_quote": 1930.00047
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 0.98,
          "high": 0.988,
          "low": 0.978,
          "close": 0.985,
          "volume": 9635.94,
          "close_time": 1775757599999,
          "quote_volume": 9477.57868,
          "trades": 38,
          "taker_buy_base": 1953.34,
          "taker_buy_quote": 1919.24682
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 0.979,
          "high": 0.979,
          "low": 0.963,
          "close": 0.965,
          "volume": 5196.88,
          "close_time": 1775761199999,
          "quote_volume": 5042.7583,
          "trades": 48,
          "taker_buy_base": 3713.51,
          "taker_buy_quote": 3602.8205
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 0.964,
          "high": 0.97,
          "low": 0.96,
          "close": 0.97,
          "volume": 5792.76,
          "close_time": 1775764799999,
          "quote_volume": 5599.32185,
          "trades": 61,
          "taker_buy_base": 4057.14,
          "taker_buy_quote": 3923.47795
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.972,
          "high": 0.977,
          "low": 0.962,
          "close": 0.962,
          "volume": 6167.2,
          "close_time": 1775768399999,
          "quote_volume": 5973.61345,
          "trades": 69,
          "taker_buy_base": 2279.71,
          "taker_buy_quote": 2205.56035
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 0.964,
          "high": 0.971,
          "low": 0.961,
          "close": 0.966,
          "volume": 2859.22,
          "close_time": 1775771999999,
          "quote_volume": 2755.37083,
          "trades": 29,
          "taker_buy_base": 491.6,
          "taker_buy_quote": 475.47385
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 0.966,
          "high": 0.983,
          "low": 0.966,
          "close": 0.975,
          "volume": 4567.52,
          "close_time": 1775775599999,
          "quote_volume": 4448.94943,
          "trades": 57,
          "taker_buy_base": 2434.41,
          "taker_buy_quote": 2366.36565
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 0.975,
          "high": 0.977,
          "low": 0.959,
          "close": 0.96,
          "volume": 2915.81,
          "close_time": 1775779199999,
          "quote_volume": 2808.04944,
          "trades": 38,
          "taker_buy_base": 338.77,
          "taker_buy_quote": 326.2911
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.96,
          "high": 0.963,
          "low": 0.956,
          "close": 0.963,
          "volume": 4652.43,
          "close_time": 1775782799999,
          "quote_volume": 4463.92693,
          "trades": 56,
          "taker_buy_base": 3141.47,
          "taker_buy_quote": 3016.26789
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 0.958,
          "high": 0.967,
          "low": 0.958,
          "close": 0.965,
          "volume": 1444.77,
          "close_time": 1775786399999,
          "quote_volume": 1391.84824,
          "trades": 30,
          "taker_buy_base": 759.99,
          "taker_buy_quote": 731.21531
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 0.967,
          "high": 0.984,
          "low": 0.965,
          "close": 0.979,
          "volume": 6412.25,
          "close_time": 1775789999999,
          "quote_volume": 6275.90804,
          "trades": 87,
          "taker_buy_base": 4093.89,
          "taker_buy_quote": 4006.55323
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 0.981,
          "high": 0.987,
          "low": 0.975,
          "close": 0.98,
          "volume": 8680.36,
          "close_time": 1775793599999,
          "quote_volume": 8488.95416,
          "trades": 93,
          "taker_buy_base": 4242.31,
          "taker_buy_quote": 4147.13159
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.979,
          "high": 0.999,
          "low": 0.979,
          "close": 0.99,
          "volume": 8678.13,
          "close_time": 1775797199999,
          "quote_volume": 8599.89024,
          "trades": 74,
          "taker_buy_base": 5522.34,
          "taker_buy_quote": 5466.99769
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 0.99,
          "high": 0.991,
          "low": 0.977,
          "close": 0.987,
          "volume": 14343.82,
          "close_time": 1775800799999,
          "quote_volume": 14138.22945,
          "trades": 127,
          "taker_buy_base": 5205.5,
          "taker_buy_quote": 5125.86515
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 0.987,
          "high": 1.005,
          "low": 0.987,
          "close": 0.994,
          "volume": 15486.99,
          "close_time": 1775804399999,
          "quote_volume": 15472.49556,
          "trades": 125,
          "taker_buy_base": 5794.91,
          "taker_buy_quote": 5784.75318
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 0.997,
          "high": 0.999,
          "low": 0.987,
          "close": 0.988,
          "volume": 5829.6,
          "close_time": 1775807999999,
          "quote_volume": 5781.84501,
          "trades": 107,
          "taker_buy_base": 2258.86,
          "taker_buy_quote": 2244.8616
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.99,
          "high": 1.006,
          "low": 0.989,
          "close": 1.003,
          "volume": 6329.25,
          "close_time": 1775811599999,
          "quote_volume": 6335.1805,
          "trades": 73,
          "taker_buy_base": 2904.11,
          "taker_buy_quote": 2905.25908
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 1.002,
          "high": 1.028,
          "low": 1.0,
          "close": 1.028,
          "volume": 19278.7,
          "close_time": 1775815199999,
          "quote_volume": 19539.06956,
          "trades": 170,
          "taker_buy_base": 10381.33,
          "taker_buy_quote": 10499.9148
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 1.029,
          "high": 1.068,
          "low": 1.019,
          "close": 1.044,
          "volume": 39784.27,
          "close_time": 1775818799999,
          "quote_volume": 41434.74285,
          "trades": 360,
          "taker_buy_base": 19230.0,
          "taker_buy_quote": 20007.94577
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 1.048,
          "high": 1.1,
          "low": 1.039,
          "close": 1.083,
          "volume": 30676.68,
          "close_time": 1775822399999,
          "quote_volume": 32898.44207,
          "trades": 407,
          "taker_buy_base": 17431.8,
          "taker_buy_quote": 18654.09163
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 1.087,
          "high": 1.107,
          "low": 1.053,
          "close": 1.056,
          "volume": 37193.45,
          "close_time": 1775825999999,
          "quote_volume": 40051.76046,
          "trades": 409,
          "taker_buy_base": 17042.76,
          "taker_buy_quote": 18295.48346
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 1.057,
          "high": 1.09,
          "low": 1.043,
          "close": 1.077,
          "volume": 21026.28,
          "close_time": 1775829599999,
          "quote_volume": 22361.52078,
          "trades": 197,
          "taker_buy_base": 8772.35,
          "taker_buy_quote": 9345.2816
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 1.071,
          "high": 1.122,
          "low": 1.065,
          "close": 1.098,
          "volume": 23094.16,
          "close_time": 1775833199999,
          "quote_volume": 25271.58575,
          "trades": 246,
          "taker_buy_base": 13246.65,
          "taker_buy_quote": 14496.74618
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 1.099,
          "high": 1.165,
          "low": 1.099,
          "close": 1.127,
          "volume": 63320.22,
          "close_time": 1775836799999,
          "quote_volume": 71464.7746,
          "trades": 579,
          "taker_buy_base": 28161.03,
          "taker_buy_quote": 31681.96818
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 1.131,
          "high": 1.202,
          "low": 1.125,
          "close": 1.138,
          "volume": 95453.97,
          "close_time": 1775840399999,
          "quote_volume": 110658.94278,
          "trades": 1165,
          "taker_buy_base": 51993.8,
          "taker_buy_quote": 60288.06745
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 1.142,
          "high": 1.16,
          "low": 1.111,
          "close": 1.112,
          "volume": 51400.9,
          "close_time": 1775843999999,
          "quote_volume": 58618.70963,
          "trades": 453,
          "taker_buy_base": 15980.15,
          "taker_buy_quote": 18277.95638
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 1.116,
          "high": 1.12,
          "low": 1.087,
          "close": 1.1,
          "volume": 49602.41,
          "close_time": 1775847599999,
          "quote_volume": 54648.40661,
          "trades": 484,
          "taker_buy_base": 19249.6,
          "taker_buy_quote": 21243.82229
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 1.102,
          "high": 1.143,
          "low": 1.089,
          "close": 1.115,
          "volume": 27531.98,
          "close_time": 1775851199999,
          "quote_volume": 30864.79769,
          "trades": 355,
          "taker_buy_base": 16788.56,
          "taker_buy_quote": 18848.44879
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 1.11,
          "high": 1.123,
          "low": 1.101,
          "close": 1.122,
          "volume": 17031.23,
          "close_time": 1775854799999,
          "quote_volume": 18892.13075,
          "trades": 181,
          "taker_buy_base": 7700.75,
          "taker_buy_quote": 8542.11267
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 1.12,
          "high": 1.141,
          "low": 1.102,
          "close": 1.128,
          "volume": 25812.09,
          "close_time": 1775858399999,
          "quote_volume": 28909.63683,
          "trades": 179,
          "taker_buy_base": 12930.92,
          "taker_buy_quote": 14473.17146
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 1.13,
          "high": 1.131,
          "low": 1.088,
          "close": 1.089,
          "volume": 13152.54,
          "close_time": 1775861999999,
          "quote_volume": 14497.14819,
          "trades": 135,
          "taker_buy_base": 5403.01,
          "taker_buy_quote": 5965.52778
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 1.088,
          "high": 1.097,
          "low": 1.082,
          "close": 1.086,
          "volume": 7202.07,
          "close_time": 1775865599999,
          "quote_volume": 7858.27998,
          "trades": 94,
          "taker_buy_base": 3836.8,
          "taker_buy_quote": 4186.39809
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 1.089,
          "high": 1.094,
          "low": 1.082,
          "close": 1.091,
          "volume": 7676.73,
          "close_time": 1775869199999,
          "quote_volume": 8354.17264,
          "trades": 81,
          "taker_buy_base": 3618.75,
          "taker_buy_quote": 3937.48031
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 1.095,
          "high": 1.095,
          "low": 1.071,
          "close": 1.086,
          "volume": 7017.42,
          "close_time": 1775872799999,
          "quote_volume": 7575.80789,
          "trades": 78,
          "taker_buy_base": 2034.24,
          "taker_buy_quote": 2202.10071
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 1.082,
          "high": 1.096,
          "low": 1.074,
          "close": 1.09,
          "volume": 9272.27,
          "close_time": 1775876399999,
          "quote_volume": 10101.04383,
          "trades": 114,
          "taker_buy_base": 6822.87,
          "taker_buy_quote": 7443.56231
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 1.09,
          "high": 1.09,
          "low": 1.073,
          "close": 1.075,
          "volume": 10980.0,
          "close_time": 1775879999999,
          "quote_volume": 11873.71954,
          "trades": 146,
          "taker_buy_base": 6496.58,
          "taker_buy_quote": 7028.07026
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 1.074,
          "high": 1.074,
          "low": 1.029,
          "close": 1.03,
          "volume": 62540.86,
          "close_time": 1775883599999,
          "quote_volume": 65841.63753,
          "trades": 268,
          "taker_buy_base": 5262.42,
          "taker_buy_quote": 5505.02383
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 1.03,
          "high": 1.043,
          "low": 1.025,
          "close": 1.034,
          "volume": 16194.72,
          "close_time": 1775887199999,
          "quote_volume": 16754.99273,
          "trades": 155,
          "taker_buy_base": 12130.93,
          "taker_buy_quote": 12545.40404
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 1.036,
          "high": 1.036,
          "low": 1.016,
          "close": 1.024,
          "volume": 10680.64,
          "close_time": 1775890799999,
          "quote_volume": 10930.12033,
          "trades": 92,
          "taker_buy_base": 4969.63,
          "taker_buy_quote": 5083.58085
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 1.023,
          "high": 1.036,
          "low": 1.014,
          "close": 1.029,
          "volume": 9463.49,
          "close_time": 1775894399999,
          "quote_volume": 9687.24229,
          "trades": 96,
          "taker_buy_base": 6879.53,
          "taker_buy_quote": 7030.85249
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 1.029,
          "high": 1.035,
          "low": 1.016,
          "close": 1.026,
          "volume": 11397.62,
          "close_time": 1775897999999,
          "quote_volume": 11673.79666,
          "trades": 88,
          "taker_buy_base": 6806.95,
          "taker_buy_quote": 6964.92613
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 1.024,
          "high": 1.032,
          "low": 1.015,
          "close": 1.032,
          "volume": 10028.94,
          "close_time": 1775901599999,
          "quote_volume": 10295.11458,
          "trades": 93,
          "taker_buy_base": 6227.83,
          "taker_buy_quote": 6403.08703
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 1.033,
          "high": 1.051,
          "low": 1.022,
          "close": 1.041,
          "volume": 46635.55,
          "close_time": 1775905199999,
          "quote_volume": 48290.03302,
          "trades": 219,
          "taker_buy_base": 42397.45,
          "taker_buy_quote": 43904.43159
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 1.036,
          "high": 1.044,
          "low": 1.029,
          "close": 1.044,
          "volume": 4162.39,
          "close_time": 1775908799999,
          "quote_volume": 4308.5877,
          "trades": 50,
          "taker_buy_base": 1620.47,
          "taker_buy_quote": 1677.79827
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 1.045,
          "high": 1.049,
          "low": 1.031,
          "close": 1.041,
          "volume": 7232.93,
          "close_time": 1775912399999,
          "quote_volume": 7527.00271,
          "trades": 55,
          "taker_buy_base": 4565.57,
          "taker_buy_quote": 4743.88591
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 1.042,
          "high": 1.05,
          "low": 1.035,
          "close": 1.04,
          "volume": 10255.06,
          "close_time": 1775915999999,
          "quote_volume": 10664.31164,
          "trades": 52,
          "taker_buy_base": 3028.49,
          "taker_buy_quote": 3146.55939
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 1.042,
          "high": 1.042,
          "low": 1.026,
          "close": 1.033,
          "volume": 13910.51,
          "close_time": 1775919599999,
          "quote_volume": 14347.04409,
          "trades": 81,
          "taker_buy_base": 8505.6,
          "taker_buy_quote": 8776.56762
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 1.034,
          "high": 1.037,
          "low": 1.018,
          "close": 1.025,
          "volume": 6420.35,
          "close_time": 1775923199999,
          "quote_volume": 6597.33039,
          "trades": 65,
          "taker_buy_base": 4509.12,
          "taker_buy_quote": 4635.31589
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 1.024,
          "high": 1.037,
          "low": 1.024,
          "close": 1.035,
          "volume": 3720.42,
          "close_time": 1775926799999,
          "quote_volume": 3832.23194,
          "trades": 44,
          "taker_buy_base": 1403.86,
          "taker_buy_quote": 1443.92436
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 1.036,
          "high": 1.042,
          "low": 1.036,
          "close": 1.038,
          "volume": 2605.54,
          "close_time": 1775930399999,
          "quote_volume": 2707.37573,
          "trades": 26,
          "taker_buy_base": 1446.09,
          "taker_buy_quote": 1502.15963
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 1.038,
          "high": 1.045,
          "low": 1.031,
          "close": 1.045,
          "volume": 2454.33,
          "close_time": 1775933999999,
          "quote_volume": 2545.63556,
          "trades": 23,
          "taker_buy_base": 852.21,
          "taker_buy_quote": 885.9046
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 1.045,
          "high": 1.063,
          "low": 1.045,
          "close": 1.061,
          "volume": 2933.56,
          "close_time": 1775937599999,
          "quote_volume": 3093.97566,
          "trades": 63,
          "taker_buy_base": 1593.35,
          "taker_buy_quote": 1681.53855
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 1.057,
          "high": 1.059,
          "low": 1.053,
          "close": 1.055,
          "volume": 2618.52,
          "close_time": 1775941199999,
          "quote_volume": 2766.84668,
          "trades": 34,
          "taker_buy_base": 686.18,
          "taker_buy_quote": 725.01933
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 1.05,
          "high": 1.059,
          "low": 1.043,
          "close": 1.043,
          "volume": 2179.42,
          "close_time": 1775944799999,
          "quote_volume": 2288.65664,
          "trades": 34,
          "taker_buy_base": 886.2,
          "taker_buy_quote": 930.34073
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 1.044,
          "high": 1.05,
          "low": 1.037,
          "close": 1.037,
          "volume": 1467.5,
          "close_time": 1775948399999,
          "quote_volume": 1529.0387,
          "trades": 21,
          "taker_buy_base": 1212.09,
          "taker_buy_quote": 1263.86205
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 1.034,
          "high": 1.057,
          "low": 1.034,
          "close": 1.057,
          "volume": 4485.74,
          "close_time": 1775951999999,
          "quote_volume": 4693.25804,
          "trades": 42,
          "taker_buy_base": 3116.03,
          "taker_buy_quote": 3254.75447
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 1.055,
          "high": 1.059,
          "low": 1.044,
          "close": 1.059,
          "volume": 5447.8,
          "close_time": 1775955599999,
          "quote_volume": 5738.83383,
          "trades": 66,
          "taker_buy_base": 2558.31,
          "taker_buy_quote": 2695.92905
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 1.064,
          "high": 1.066,
          "low": 1.031,
          "close": 1.036,
          "volume": 6634.73,
          "close_time": 1775959199999,
          "quote_volume": 7029.59529,
          "trades": 95,
          "taker_buy_base": 2072.84,
          "taker_buy_quote": 2189.47251
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 1.029,
          "high": 1.029,
          "low": 1.009,
          "close": 1.01,
          "volume": 13179.63,
          "close_time": 1775962799999,
          "quote_volume": 13400.71583,
          "trades": 133,
          "taker_buy_base": 6438.04,
          "taker_buy_quote": 6547.34435
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 1.01,
          "high": 1.011,
          "low": 1.0,
          "close": 1.004,
          "volume": 11702.4,
          "close_time": 1775966399999,
          "quote_volume": 11799.62575,
          "trades": 125,
          "taker_buy_base": 2910.24,
          "taker_buy_quote": 2928.39462
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 1.001,
          "high": 1.003,
          "low": 0.995,
          "close": 0.997,
          "volume": 3651.54,
          "close_time": 1775969999999,
          "quote_volume": 3653.06147,
          "trades": 43,
          "taker_buy_base": 3301.47,
          "taker_buy_quote": 3302.62682
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 0.997,
          "high": 1.01,
          "low": 0.994,
          "close": 1.009,
          "volume": 5800.88,
          "close_time": 1775973599999,
          "quote_volume": 5796.0881,
          "trades": 35,
          "taker_buy_base": 3950.02,
          "taker_buy_quote": 3942.84751
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 1.011,
          "high": 1.011,
          "low": 0.996,
          "close": 0.996,
          "volume": 2085.18,
          "close_time": 1775977199999,
          "quote_volume": 2089.03557,
          "trades": 31,
          "taker_buy_base": 1276.3,
          "taker_buy_quote": 1279.40676
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 0.997,
          "high": 0.997,
          "low": 0.984,
          "close": 0.985,
          "volume": 3019.02,
          "close_time": 1775980799999,
          "quote_volume": 2991.53801,
          "trades": 40,
          "taker_buy_base": 1898.43,
          "taker_buy_quote": 1883.13143
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.987,
          "high": 0.987,
          "low": 0.976,
          "close": 0.987,
          "volume": 6731.29,
          "close_time": 1775984399999,
          "quote_volume": 6603.3416,
          "trades": 56,
          "taker_buy_base": 4096.93,
          "taker_buy_quote": 4025.65844
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 0.99,
          "high": 1.004,
          "low": 0.989,
          "close": 0.995,
          "volume": 5523.87,
          "close_time": 1775987999999,
          "quote_volume": 5506.07758,
          "trades": 58,
          "taker_buy_base": 3170.01,
          "taker_buy_quote": 3164.55373
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 0.99,
          "high": 0.99,
          "low": 0.978,
          "close": 0.98,
          "volume": 3506.49,
          "close_time": 1775991599999,
          "quote_volume": 3439.92261,
          "trades": 48,
          "taker_buy_base": 408.75,
          "taker_buy_quote": 401.43832
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 0.979,
          "high": 1.003,
          "low": 0.979,
          "close": 1.001,
          "volume": 8846.43,
          "close_time": 1775995199999,
          "quote_volume": 8757.06139,
          "trades": 74,
          "taker_buy_base": 6909.13,
          "taker_buy_quote": 6832.33166
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.998,
          "high": 1.018,
          "low": 0.997,
          "close": 1.006,
          "volume": 6068.53,
          "close_time": 1775998799999,
          "quote_volume": 6118.18295,
          "trades": 76,
          "taker_buy_base": 2657.9,
          "taker_buy_quote": 2676.12214
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 1.008,
          "high": 1.011,
          "low": 0.983,
          "close": 0.983,
          "volume": 6306.05,
          "close_time": 1776002399999,
          "quote_volume": 6305.11429,
          "trades": 58,
          "taker_buy_base": 3385.56,
          "taker_buy_quote": 3395.55315
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 0.983,
          "high": 0.998,
          "low": 0.983,
          "close": 0.992,
          "volume": 4840.98,
          "close_time": 1776005999999,
          "quote_volume": 4793.57683,
          "trades": 50,
          "taker_buy_base": 2401.18,
          "taker_buy_quote": 2373.42165
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 0.992,
          "high": 0.992,
          "low": 0.978,
          "close": 0.979,
          "volume": 13809.85,
          "close_time": 1776009599999,
          "quote_volume": 13530.25905,
          "trades": 98,
          "taker_buy_base": 3992.38,
          "taker_buy_quote": 3915.20698
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.978,
          "high": 0.98,
          "low": 0.968,
          "close": 0.978,
          "volume": 16010.57,
          "close_time": 1776013199999,
          "quote_volume": 15630.21014,
          "trades": 102,
          "taker_buy_base": 3983.31,
          "taker_buy_quote": 3886.21591
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 0.975,
          "high": 0.994,
          "low": 0.975,
          "close": 0.991,
          "volume": 10226.46,
          "close_time": 1776016799999,
          "quote_volume": 10100.60867,
          "trades": 78,
          "taker_buy_base": 3973.18,
          "taker_buy_quote": 3914.17817
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 0.993,
          "high": 0.997,
          "low": 0.985,
          "close": 0.985,
          "volume": 7178.99,
          "close_time": 1776020399999,
          "quote_volume": 7115.57454,
          "trades": 35,
          "taker_buy_base": 6704.61,
          "taker_buy_quote": 6645.40906
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 0.985,
          "high": 0.992,
          "low": 0.98,
          "close": 0.983,
          "volume": 2339.29,
          "close_time": 1776023999999,
          "quote_volume": 2308.17893,
          "trades": 24,
          "taker_buy_base": 1709.13,
          "taker_buy_quote": 1686.26949
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.985,
          "high": 0.986,
          "low": 0.978,
          "close": 0.979,
          "volume": 2265.0,
          "close_time": 1776027599999,
          "quote_volume": 2220.93264,
          "trades": 27,
          "taker_buy_base": 1180.37,
          "taker_buy_quote": 1156.60863
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 0.979,
          "high": 0.98,
          "low": 0.97,
          "close": 0.97,
          "volume": 1730.51,
          "close_time": 1776031199999,
          "quote_volume": 1690.59674,
          "trades": 18,
          "taker_buy_base": 1210.74,
          "taker_buy_quote": 1184.42125
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 0.974,
          "high": 0.974,
          "low": 0.956,
          "close": 0.968,
          "volume": 5438.31,
          "close_time": 1776034799999,
          "quote_volume": 5230.11748,
          "trades": 60,
          "taker_buy_base": 2267.76,
          "taker_buy_quote": 2183.27659
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 0.966,
          "high": 0.968,
          "low": 0.96,
          "close": 0.963,
          "volume": 4523.11,
          "close_time": 1776038399999,
          "quote_volume": 4360.47454,
          "trades": 47,
          "taker_buy_base": 2312.47,
          "taker_buy_quote": 2229.46605
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.96,
          "high": 0.998,
          "low": 0.959,
          "close": 0.998,
          "volume": 5480.8,
          "close_time": 1776041999999,
          "quote_volume": 5377.65654,
          "trades": 64,
          "taker_buy_base": 3969.59,
          "taker_buy_quote": 3885.73388
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 1.001,
          "high": 1.002,
          "low": 0.992,
          "close": 1.001,
          "volume": 4817.77,
          "close_time": 1776045599999,
          "quote_volume": 4802.10421,
          "trades": 48,
          "taker_buy_base": 3010.24,
          "taker_buy_quote": 3003.54687
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 1.004,
          "high": 1.008,
          "low": 0.994,
          "close": 0.994,
          "volume": 6596.31,
          "close_time": 1776049199999,
          "quote_volume": 6587.46451,
          "trades": 70,
          "taker_buy_base": 3212.06,
          "taker_buy_quote": 3206.44087
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 0.992,
          "high": 0.996,
          "low": 0.988,
          "close": 0.991,
          "volume": 1146.86,
          "close_time": 1776052799999,
          "quote_volume": 1137.9552,
          "trades": 22,
          "taker_buy_base": 263.57,
          "taker_buy_quote": 261.81885
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.991,
          "high": 1.018,
          "low": 0.991,
          "close": 1.018,
          "volume": 5962.93,
          "close_time": 1776056399999,
          "quote_volume": 6003.3577,
          "trades": 93,
          "taker_buy_base": 2695.31,
          "taker_buy_quote": 2713.5597
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 1.019,
          "high": 1.019,
          "low": 0.999,
          "close": 1.0,
          "volume": 5258.05,
          "close_time": 1776059999999,
          "quote_volume": 5296.92174,
          "trades": 69,
          "taker_buy_base": 2660.86,
          "taker_buy_quote": 2678.03926
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 1.0,
          "high": 1.03,
          "low": 1.0,
          "close": 1.03,
          "volume": 12396.43,
          "close_time": 1776063599999,
          "quote_volume": 12667.98798,
          "trades": 119,
          "taker_buy_base": 6012.04,
          "taker_buy_quote": 6132.74188
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 1.026,
          "high": 1.035,
          "low": 1.018,
          "close": 1.023,
          "volume": 21660.44,
          "close_time": 1776067199999,
          "quote_volume": 22252.79589,
          "trades": 168,
          "taker_buy_base": 12943.42,
          "taker_buy_quote": 13312.94466
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 1.026,
          "high": 1.032,
          "low": 1.017,
          "close": 1.032,
          "volume": 7403.99,
          "close_time": 1776070799999,
          "quote_volume": 7586.28382,
          "trades": 87,
          "taker_buy_base": 3157.59,
          "taker_buy_quote": 3238.82646
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 1.029,
          "high": 1.063,
          "low": 1.026,
          "close": 1.052,
          "volume": 20846.58,
          "close_time": 1776074399999,
          "quote_volume": 21735.1897,
          "trades": 235,
          "taker_buy_base": 10651.02,
          "taker_buy_quote": 11118.66923
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 1.051,
          "high": 1.051,
          "low": 1.026,
          "close": 1.032,
          "volume": 16951.69,
          "close_time": 1776077999999,
          "quote_volume": 17579.19421,
          "trades": 113,
          "taker_buy_base": 7182.95,
          "taker_buy_quote": 7451.31349
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 1.033,
          "high": 1.04,
          "low": 1.023,
          "close": 1.029,
          "volume": 15688.33,
          "close_time": 1776081599999,
          "quote_volume": 16155.90975,
          "trades": 103,
          "taker_buy_base": 10155.68,
          "taker_buy_quote": 10451.63313
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 1.028,
          "high": 1.029,
          "low": 1.007,
          "close": 1.014,
          "volume": 14293.43,
          "close_time": 1776085199999,
          "quote_volume": 14535.87809,
          "trades": 107,
          "taker_buy_base": 3534.38,
          "taker_buy_quote": 3604.13051
        },
        {
          "timestamp": 1776085200000,
          "datetime": "2026-04-13T13:00:00",
          "open": 1.015,
          "high": 1.023,
          "low": 1.011,
          "close": 1.023,
          "volume": 5134.1,
          "close_time": 1776088799999,
          "quote_volume": 5211.19704,
          "trades": 50,
          "taker_buy_base": 2853.93,
          "taker_buy_quote": 2899.10428
        },
        {
          "timestamp": 1776088800000,
          "datetime": "2026-04-13T14:00:00",
          "open": 1.02,
          "high": 1.059,
          "low": 1.02,
          "close": 1.048,
          "volume": 5719.01,
          "close_time": 1776092399999,
          "quote_volume": 5999.0711,
          "trades": 82,
          "taker_buy_base": 3201.19,
          "taker_buy_quote": 3348.0668
        },
        {
          "timestamp": 1776092400000,
          "datetime": "2026-04-13T15:00:00",
          "open": 1.048,
          "high": 1.048,
          "low": 1.03,
          "close": 1.04,
          "volume": 5284.85,
          "close_time": 1776095999999,
          "quote_volume": 5499.99234,
          "trades": 66,
          "taker_buy_base": 2140.08,
          "taker_buy_quote": 2227.87472
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 1.039,
          "high": 1.042,
          "low": 1.024,
          "close": 1.041,
          "volume": 15477.55,
          "close_time": 1776099599999,
          "quote_volume": 15981.61102,
          "trades": 124,
          "taker_buy_base": 9365.22,
          "taker_buy_quote": 9647.38745
        },
        {
          "timestamp": 1776099600000,
          "datetime": "2026-04-13T17:00:00",
          "open": 1.039,
          "high": 1.039,
          "low": 1.018,
          "close": 1.023,
          "volume": 6887.89,
          "close_time": 1776103199999,
          "quote_volume": 7079.05607,
          "trades": 66,
          "taker_buy_base": 4095.14,
          "taker_buy_quote": 4210.98693
        },
        {
          "timestamp": 1776103200000,
          "datetime": "2026-04-13T18:00:00",
          "open": 1.026,
          "high": 1.043,
          "low": 1.026,
          "close": 1.039,
          "volume": 3873.93,
          "close_time": 1776106799999,
          "quote_volume": 4021.92489,
          "trades": 38,
          "taker_buy_base": 3165.97,
          "taker_buy_quote": 3288.52678
        },
        {
          "timestamp": 1776106800000,
          "datetime": "2026-04-13T19:00:00",
          "open": 1.039,
          "high": 1.039,
          "low": 1.029,
          "close": 1.037,
          "volume": 6892.89,
          "close_time": 1776110399999,
          "quote_volume": 7140.27411,
          "trades": 65,
          "taker_buy_base": 1242.2,
          "taker_buy_quote": 1284.38893
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 1.038,
          "high": 1.05,
          "low": 1.038,
          "close": 1.048,
          "volume": 4305.64,
          "close_time": 1776113999999,
          "quote_volume": 4496.20784,
          "trades": 50,
          "taker_buy_base": 1880.56,
          "taker_buy_quote": 1961.45732
        },
        {
          "timestamp": 1776114000000,
          "datetime": "2026-04-13T21:00:00",
          "open": 1.047,
          "high": 1.048,
          "low": 1.039,
          "close": 1.047,
          "volume": 12033.89,
          "close_time": 1776117599999,
          "quote_volume": 12557.25793,
          "trades": 73,
          "taker_buy_base": 4464.53,
          "taker_buy_quote": 4655.59927
        },
        {
          "timestamp": 1776117600000,
          "datetime": "2026-04-13T22:00:00",
          "open": 1.049,
          "high": 1.089,
          "low": 1.047,
          "close": 1.089,
          "volume": 23448.01,
          "close_time": 1776121199999,
          "quote_volume": 25196.37364,
          "trades": 224,
          "taker_buy_base": 15454.69,
          "taker_buy_quote": 16599.13148
        },
        {
          "timestamp": 1776121200000,
          "datetime": "2026-04-13T23:00:00",
          "open": 1.088,
          "high": 1.128,
          "low": 1.087,
          "close": 1.125,
          "volume": 23134.16,
          "close_time": 1776124799999,
          "quote_volume": 25612.2833,
          "trades": 274,
          "taker_buy_base": 9943.59,
          "taker_buy_quote": 11001.27862
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 1.119,
          "high": 1.119,
          "low": 1.097,
          "close": 1.1,
          "volume": 10381.25,
          "close_time": 1776128399999,
          "quote_volume": 11528.63237,
          "trades": 132,
          "taker_buy_base": 5695.06,
          "taker_buy_quote": 6327.71929
        },
        {
          "timestamp": 1776128400000,
          "datetime": "2026-04-14T01:00:00",
          "open": 1.101,
          "high": 1.102,
          "low": 1.095,
          "close": 1.098,
          "volume": 2830.82,
          "close_time": 1776131999999,
          "quote_volume": 3107.00012,
          "trades": 35,
          "taker_buy_base": 1028.24,
          "taker_buy_quote": 1127.49954
        },
        {
          "timestamp": 1776132000000,
          "datetime": "2026-04-14T02:00:00",
          "open": 1.098,
          "high": 1.103,
          "low": 1.094,
          "close": 1.098,
          "volume": 3428.84,
          "close_time": 1776135599999,
          "quote_volume": 3768.0937,
          "trades": 42,
          "taker_buy_base": 2231.57,
          "taker_buy_quote": 2453.30325
        },
        {
          "timestamp": 1776135600000,
          "datetime": "2026-04-14T03:00:00",
          "open": 1.102,
          "high": 1.118,
          "low": 1.102,
          "close": 1.11,
          "volume": 4417.19,
          "close_time": 1776139199999,
          "quote_volume": 4912.72008,
          "trades": 55,
          "taker_buy_base": 1609.06,
          "taker_buy_quote": 1785.38253
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 1.106,
          "high": 1.124,
          "low": 1.106,
          "close": 1.116,
          "volume": 8637.41,
          "close_time": 1776142799999,
          "quote_volume": 9638.46521,
          "trades": 92,
          "taker_buy_base": 4768.31,
          "taker_buy_quote": 5318.09079
        },
        {
          "timestamp": 1776142800000,
          "datetime": "2026-04-14T05:00:00",
          "open": 1.114,
          "high": 1.115,
          "low": 1.095,
          "close": 1.096,
          "volume": 11501.22,
          "close_time": 1776146399999,
          "quote_volume": 12662.27104,
          "trades": 100,
          "taker_buy_base": 3060.82,
          "taker_buy_quote": 3363.4693
        },
        {
          "timestamp": 1776146400000,
          "datetime": "2026-04-14T06:00:00",
          "open": 1.098,
          "high": 1.101,
          "low": 1.086,
          "close": 1.086,
          "volume": 6661.69,
          "close_time": 1776149999999,
          "quote_volume": 7278.13921,
          "trades": 90,
          "taker_buy_base": 4786.4,
          "taker_buy_quote": 5228.99556
        },
        {
          "timestamp": 1776150000000,
          "datetime": "2026-04-14T07:00:00",
          "open": 1.088,
          "high": 1.102,
          "low": 1.085,
          "close": 1.098,
          "volume": 8051.01,
          "close_time": 1776153599999,
          "quote_volume": 8822.78727,
          "trades": 54,
          "taker_buy_base": 4957.71,
          "taker_buy_quote": 5432.72887
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 1.1,
          "high": 1.149,
          "low": 1.098,
          "close": 1.14,
          "volume": 14079.25,
          "close_time": 1776157199999,
          "quote_volume": 15912.2455,
          "trades": 155,
          "taker_buy_base": 7396.06,
          "taker_buy_quote": 8365.79594
        },
        {
          "timestamp": 1776157200000,
          "datetime": "2026-04-14T09:00:00",
          "open": 1.14,
          "high": 1.153,
          "low": 1.129,
          "close": 1.14,
          "volume": 19283.67,
          "close_time": 1776160799999,
          "quote_volume": 22034.17358,
          "trades": 206,
          "taker_buy_base": 5827.96,
          "taker_buy_quote": 6651.56029
        },
        {
          "timestamp": 1776160800000,
          "datetime": "2026-04-14T10:00:00",
          "open": 1.142,
          "high": 1.15,
          "low": 1.117,
          "close": 1.143,
          "volume": 46967.68,
          "close_time": 1776164399999,
          "quote_volume": 53248.21681,
          "trades": 241,
          "taker_buy_base": 24918.87,
          "taker_buy_quote": 28195.28255
        },
        {
          "timestamp": 1776164400000,
          "datetime": "2026-04-14T11:00:00",
          "open": 1.15,
          "high": 1.189,
          "low": 1.147,
          "close": 1.158,
          "volume": 67094.58,
          "close_time": 1776167999999,
          "quote_volume": 78518.4131,
          "trades": 549,
          "taker_buy_base": 32402.28,
          "taker_buy_quote": 37901.81636
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 1.159,
          "high": 1.171,
          "low": 1.146,
          "close": 1.165,
          "volume": 14542.54,
          "close_time": 1776171599999,
          "quote_volume": 16849.99062,
          "trades": 187,
          "taker_buy_base": 8179.45,
          "taker_buy_quote": 9479.06553
        },
        {
          "timestamp": 1776171600000,
          "datetime": "2026-04-14T13:00:00",
          "open": 1.166,
          "high": 1.208,
          "low": 1.165,
          "close": 1.185,
          "volume": 38527.35,
          "close_time": 1776175199999,
          "quote_volume": 45676.58846,
          "trades": 680,
          "taker_buy_base": 15374.96,
          "taker_buy_quote": 18245.18756
        },
        {
          "timestamp": 1776175200000,
          "datetime": "2026-04-14T14:00:00",
          "open": 1.186,
          "high": 1.205,
          "low": 1.153,
          "close": 1.153,
          "volume": 28925.88,
          "close_time": 1776178799999,
          "quote_volume": 33971.4119,
          "trades": 280,
          "taker_buy_base": 11369.29,
          "taker_buy_quote": 13356.31886
        },
        {
          "timestamp": 1776178800000,
          "datetime": "2026-04-14T15:00:00",
          "open": 1.152,
          "high": 1.153,
          "low": 1.12,
          "close": 1.129,
          "volume": 16898.44,
          "close_time": 1776182399999,
          "quote_volume": 19238.76527,
          "trades": 196,
          "taker_buy_base": 6511.56,
          "taker_buy_quote": 7425.554
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 1.131,
          "high": 1.14,
          "low": 1.094,
          "close": 1.094,
          "volume": 30929.99,
          "close_time": 1776185999999,
          "quote_volume": 34362.45192,
          "trades": 185,
          "taker_buy_base": 15508.78,
          "taker_buy_quote": 17256.51999
        },
        {
          "timestamp": 1776186000000,
          "datetime": "2026-04-14T17:00:00",
          "open": 1.096,
          "high": 1.103,
          "low": 1.078,
          "close": 1.095,
          "volume": 19939.17,
          "close_time": 1776189599999,
          "quote_volume": 21879.18587,
          "trades": 139,
          "taker_buy_base": 11933.51,
          "taker_buy_quote": 13096.23635
        },
        {
          "timestamp": 1776189600000,
          "datetime": "2026-04-14T18:00:00",
          "open": 1.098,
          "high": 1.115,
          "low": 1.098,
          "close": 1.107,
          "volume": 5074.41,
          "close_time": 1776193199999,
          "quote_volume": 5613.0534,
          "trades": 85,
          "taker_buy_base": 1608.03,
          "taker_buy_quote": 1776.30452
        },
        {
          "timestamp": 1776193200000,
          "datetime": "2026-04-14T19:00:00",
          "open": 1.112,
          "high": 1.113,
          "low": 1.089,
          "close": 1.098,
          "volume": 3431.18,
          "close_time": 1776196799999,
          "quote_volume": 3779.78006,
          "trades": 73,
          "taker_buy_base": 1886.41,
          "taker_buy_quote": 2080.60248
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 1.102,
          "high": 1.106,
          "low": 1.099,
          "close": 1.103,
          "volume": 2982.7,
          "close_time": 1776200399999,
          "quote_volume": 3287.92173,
          "trades": 43,
          "taker_buy_base": 1130.06,
          "taker_buy_quote": 1247.00564
        },
        {
          "timestamp": 1776200400000,
          "datetime": "2026-04-14T21:00:00",
          "open": 1.1,
          "high": 1.101,
          "low": 1.087,
          "close": 1.087,
          "volume": 1338.98,
          "close_time": 1776203999999,
          "quote_volume": 1467.04254,
          "trades": 22,
          "taker_buy_base": 604.47,
          "taker_buy_quote": 663.30856
        },
        {
          "timestamp": 1776204000000,
          "datetime": "2026-04-14T22:00:00",
          "open": 1.086,
          "high": 1.086,
          "low": 1.077,
          "close": 1.078,
          "volume": 8081.5,
          "close_time": 1776207599999,
          "quote_volume": 8714.7185,
          "trades": 36,
          "taker_buy_base": 7060.84,
          "taker_buy_quote": 7611.80506
        },
        {
          "timestamp": 1776207600000,
          "datetime": "2026-04-14T23:00:00",
          "open": 1.081,
          "high": 1.085,
          "low": 1.079,
          "close": 1.079,
          "volume": 686.66,
          "close_time": 1776211199999,
          "quote_volume": 743.05944,
          "trades": 16,
          "taker_buy_base": 444.84,
          "taker_buy_quote": 481.432
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 1.081,
          "high": 1.088,
          "low": 1.08,
          "close": 1.084,
          "volume": 1778.31,
          "close_time": 1776214799999,
          "quote_volume": 1925.3353,
          "trades": 39,
          "taker_buy_base": 1229.76,
          "taker_buy_quote": 1331.73144
        },
        {
          "timestamp": 1776214800000,
          "datetime": "2026-04-15T01:00:00",
          "open": 1.087,
          "high": 1.107,
          "low": 1.087,
          "close": 1.095,
          "volume": 4146.15,
          "close_time": 1776218399999,
          "quote_volume": 4547.01899,
          "trades": 84,
          "taker_buy_base": 2116.7,
          "taker_buy_quote": 2321.22211
        },
        {
          "timestamp": 1776218400000,
          "datetime": "2026-04-15T02:00:00",
          "open": 1.095,
          "high": 1.105,
          "low": 1.07,
          "close": 1.075,
          "volume": 7711.78,
          "close_time": 1776221999999,
          "quote_volume": 8398.58712,
          "trades": 105,
          "taker_buy_base": 1800.43,
          "taker_buy_quote": 1953.69459
        },
        {
          "timestamp": 1776222000000,
          "datetime": "2026-04-15T03:00:00",
          "open": 1.073,
          "high": 1.089,
          "low": 1.066,
          "close": 1.089,
          "volume": 6992.52,
          "close_time": 1776225599999,
          "quote_volume": 7540.95588,
          "trades": 80,
          "taker_buy_base": 3254.31,
          "taker_buy_quote": 3511.87744
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 1.089,
          "high": 1.09,
          "low": 1.073,
          "close": 1.077,
          "volume": 9545.05,
          "close_time": 1776229199999,
          "quote_volume": 10311.18122,
          "trades": 110,
          "taker_buy_base": 3016.64,
          "taker_buy_quote": 3248.67478
        },
        {
          "timestamp": 1776229200000,
          "datetime": "2026-04-15T05:00:00",
          "open": 1.083,
          "high": 1.083,
          "low": 1.071,
          "close": 1.071,
          "volume": 7105.01,
          "close_time": 1776232799999,
          "quote_volume": 7646.46578,
          "trades": 66,
          "taker_buy_base": 4586.23,
          "taker_buy_quote": 4934.80574
        },
        {
          "timestamp": 1776232800000,
          "datetime": "2026-04-15T06:00:00",
          "open": 1.07,
          "high": 1.082,
          "low": 1.07,
          "close": 1.079,
          "volume": 2142.46,
          "close_time": 1776236399999,
          "quote_volume": 2305.6616,
          "trades": 44,
          "taker_buy_base": 1140.3,
          "taker_buy_quote": 1228.10732
        },
        {
          "timestamp": 1776236400000,
          "datetime": "2026-04-15T07:00:00",
          "open": 1.078,
          "high": 1.097,
          "low": 1.078,
          "close": 1.096,
          "volume": 16098.82,
          "close_time": 1776239999999,
          "quote_volume": 17503.77991,
          "trades": 99,
          "taker_buy_base": 5277.71,
          "taker_buy_quote": 5744.79411
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 1.096,
          "high": 1.112,
          "low": 1.094,
          "close": 1.098,
          "volume": 9534.71,
          "close_time": 1776243599999,
          "quote_volume": 10504.17431,
          "trades": 110,
          "taker_buy_base": 5844.96,
          "taker_buy_quote": 6440.82698
        },
        {
          "timestamp": 1776243600000,
          "datetime": "2026-04-15T09:00:00",
          "open": 1.098,
          "high": 1.104,
          "low": 1.085,
          "close": 1.088,
          "volume": 1999.26,
          "close_time": 1776247199999,
          "quote_volume": 2190.13634,
          "trades": 44,
          "taker_buy_base": 858.34,
          "taker_buy_quote": 939.01599
        },
        {
          "timestamp": 1776247200000,
          "datetime": "2026-04-15T10:00:00",
          "open": 1.089,
          "high": 1.11,
          "low": 1.089,
          "close": 1.094,
          "volume": 9123.5,
          "close_time": 1776250799999,
          "quote_volume": 10035.82378,
          "trades": 111,
          "taker_buy_base": 5766.13,
          "taker_buy_quote": 6335.77632
        },
        {
          "timestamp": 1776250800000,
          "datetime": "2026-04-15T11:00:00",
          "open": 1.092,
          "high": 1.109,
          "low": 1.092,
          "close": 1.103,
          "volume": 1380.39,
          "close_time": 1776254399999,
          "quote_volume": 1519.4366,
          "trades": 46,
          "taker_buy_base": 940.9,
          "taker_buy_quote": 1035.14614
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 1.1,
          "high": 1.171,
          "low": 1.099,
          "close": 1.132,
          "volume": 27270.35,
          "close_time": 1776257999999,
          "quote_volume": 30582.26039,
          "trades": 410,
          "taker_buy_base": 14342.46,
          "taker_buy_quote": 16142.158
        },
        {
          "timestamp": 1776258000000,
          "datetime": "2026-04-15T13:00:00",
          "open": 1.131,
          "high": 1.14,
          "low": 1.126,
          "close": 1.132,
          "volume": 4985.77,
          "close_time": 1776261599999,
          "quote_volume": 5645.04619,
          "trades": 116,
          "taker_buy_base": 2691.49,
          "taker_buy_quote": 3048.46602
        },
        {
          "timestamp": 1776261600000,
          "datetime": "2026-04-15T14:00:00",
          "open": 1.132,
          "high": 1.198,
          "low": 1.131,
          "close": 1.192,
          "volume": 38635.55,
          "close_time": 1776265199999,
          "quote_volume": 45346.25149,
          "trades": 452,
          "taker_buy_base": 15662.0,
          "taker_buy_quote": 18333.11007
        },
        {
          "timestamp": 1776265200000,
          "datetime": "2026-04-15T15:00:00",
          "open": 1.193,
          "high": 1.195,
          "low": 1.145,
          "close": 1.165,
          "volume": 9246.08,
          "close_time": 1776268799999,
          "quote_volume": 10762.00644,
          "trades": 191,
          "taker_buy_base": 3784.34,
          "taker_buy_quote": 4409.49521
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 1.166,
          "high": 1.177,
          "low": 1.159,
          "close": 1.159,
          "volume": 7620.31,
          "close_time": 1776272399999,
          "quote_volume": 8912.0897,
          "trades": 59,
          "taker_buy_base": 3610.81,
          "taker_buy_quote": 4218.43392
        },
        {
          "timestamp": 1776272400000,
          "datetime": "2026-04-15T17:00:00",
          "open": 1.159,
          "high": 1.186,
          "low": 1.153,
          "close": 1.185,
          "volume": 15405.45,
          "close_time": 1776275999999,
          "quote_volume": 18078.59645,
          "trades": 111,
          "taker_buy_base": 12103.21,
          "taker_buy_quote": 14207.94687
        },
        {
          "timestamp": 1776276000000,
          "datetime": "2026-04-15T18:00:00",
          "open": 1.188,
          "high": 1.212,
          "low": 1.171,
          "close": 1.173,
          "volume": 12692.65,
          "close_time": 1776279599999,
          "quote_volume": 15105.011,
          "trades": 231,
          "taker_buy_base": 4259.85,
          "taker_buy_quote": 5078.91865
        },
        {
          "timestamp": 1776279600000,
          "datetime": "2026-04-15T19:00:00",
          "open": 1.17,
          "high": 1.19,
          "low": 1.167,
          "close": 1.186,
          "volume": 17280.47,
          "close_time": 1776283199999,
          "quote_volume": 20334.97531,
          "trades": 159,
          "taker_buy_base": 10602.02,
          "taker_buy_quote": 12459.32698
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 1.18,
          "high": 1.189,
          "low": 1.171,
          "close": 1.172,
          "volume": 9187.81,
          "close_time": 1776286799999,
          "quote_volume": 10852.38419,
          "trades": 127,
          "taker_buy_base": 4147.03,
          "taker_buy_quote": 4904.00625
        },
        {
          "timestamp": 1776286800000,
          "datetime": "2026-04-15T21:00:00",
          "open": 1.172,
          "high": 1.198,
          "low": 1.168,
          "close": 1.183,
          "volume": 4206.53,
          "close_time": 1776290399999,
          "quote_volume": 4973.73249,
          "trades": 94,
          "taker_buy_base": 1643.29,
          "taker_buy_quote": 1945.42448
        },
        {
          "timestamp": 1776290400000,
          "datetime": "2026-04-15T22:00:00",
          "open": 1.188,
          "high": 1.225,
          "low": 1.188,
          "close": 1.222,
          "volume": 16533.78,
          "close_time": 1776293999999,
          "quote_volume": 20060.12911,
          "trades": 213,
          "taker_buy_base": 6045.15,
          "taker_buy_quote": 7309.15479
        },
        {
          "timestamp": 1776294000000,
          "datetime": "2026-04-15T23:00:00",
          "open": 1.224,
          "high": 1.231,
          "low": 1.207,
          "close": 1.229,
          "volume": 8174.12,
          "close_time": 1776297599999,
          "quote_volume": 9966.26484,
          "trades": 160,
          "taker_buy_base": 4621.59,
          "taker_buy_quote": 5636.5135
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 1.225,
          "high": 1.246,
          "low": 1.208,
          "close": 1.212,
          "volume": 13206.22,
          "close_time": 1776301199999,
          "quote_volume": 16199.54949,
          "trades": 229,
          "taker_buy_base": 8369.57,
          "taker_buy_quote": 10276.59943
        },
        {
          "timestamp": 1776301200000,
          "datetime": "2026-04-16T01:00:00",
          "open": 1.214,
          "high": 1.216,
          "low": 1.184,
          "close": 1.192,
          "volume": 17921.91,
          "close_time": 1776304799999,
          "quote_volume": 21445.3829,
          "trades": 176,
          "taker_buy_base": 4557.11,
          "taker_buy_quote": 5446.31741
        },
        {
          "timestamp": 1776304800000,
          "datetime": "2026-04-16T02:00:00",
          "open": 1.192,
          "high": 1.223,
          "low": 1.185,
          "close": 1.223,
          "volume": 7372.93,
          "close_time": 1776308399999,
          "quote_volume": 8914.75069,
          "trades": 106,
          "taker_buy_base": 4557.66,
          "taker_buy_quote": 5506.89284
        },
        {
          "timestamp": 1776308400000,
          "datetime": "2026-04-16T03:00:00",
          "open": 1.219,
          "high": 1.282,
          "low": 1.219,
          "close": 1.268,
          "volume": 35819.96,
          "close_time": 1776311999999,
          "quote_volume": 44930.38848,
          "trades": 467,
          "taker_buy_base": 20058.05,
          "taker_buy_quote": 25141.71691
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 1.27,
          "high": 1.283,
          "low": 1.213,
          "close": 1.229,
          "volume": 28175.45,
          "close_time": 1776315599999,
          "quote_volume": 35090.74231,
          "trades": 454,
          "taker_buy_base": 11273.2,
          "taker_buy_quote": 13997.74445
        },
        {
          "timestamp": 1776315600000,
          "datetime": "2026-04-16T05:00:00",
          "open": 1.228,
          "high": 1.242,
          "low": 1.206,
          "close": 1.206,
          "volume": 12157.66,
          "close_time": 1776319199999,
          "quote_volume": 14915.8289,
          "trades": 146,
          "taker_buy_base": 6799.14,
          "taker_buy_quote": 8325.49044
        },
        {
          "timestamp": 1776319200000,
          "datetime": "2026-04-16T06:00:00",
          "open": 1.209,
          "high": 1.251,
          "low": 1.181,
          "close": 1.247,
          "volume": 39652.14,
          "close_time": 1776322799999,
          "quote_volume": 48315.8451,
          "trades": 524,
          "taker_buy_base": 13608.11,
          "taker_buy_quote": 16488.20305
        },
        {
          "timestamp": 1776322800000,
          "datetime": "2026-04-16T07:00:00",
          "open": 1.24,
          "high": 1.243,
          "low": 1.211,
          "close": 1.222,
          "volume": 6023.17,
          "close_time": 1776326399999,
          "quote_volume": 7353.5053,
          "trades": 117,
          "taker_buy_base": 2273.72,
          "taker_buy_quote": 2781.47814
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 1.223,
          "high": 1.246,
          "low": 1.219,
          "close": 1.232,
          "volume": 14649.47,
          "close_time": 1776329999999,
          "quote_volume": 18045.30748,
          "trades": 169,
          "taker_buy_base": 8036.83,
          "taker_buy_quote": 9895.92697
        },
        {
          "timestamp": 1776330000000,
          "datetime": "2026-04-16T09:00:00",
          "open": 1.227,
          "high": 1.277,
          "low": 1.227,
          "close": 1.256,
          "volume": 30352.02,
          "close_time": 1776333599999,
          "quote_volume": 38058.54327,
          "trades": 355,
          "taker_buy_base": 14253.91,
          "taker_buy_quote": 17861.66562
        },
        {
          "timestamp": 1776333600000,
          "datetime": "2026-04-16T10:00:00",
          "open": 1.254,
          "high": 1.27,
          "low": 1.226,
          "close": 1.242,
          "volume": 21593.93,
          "close_time": 1776337199999,
          "quote_volume": 26960.86444,
          "trades": 229,
          "taker_buy_base": 11502.75,
          "taker_buy_quote": 14348.84145
        },
        {
          "timestamp": 1776337200000,
          "datetime": "2026-04-16T11:00:00",
          "open": 1.242,
          "high": 1.264,
          "low": 1.239,
          "close": 1.259,
          "volume": 21731.56,
          "close_time": 1776340799999,
          "quote_volume": 27236.96392,
          "trades": 190,
          "taker_buy_base": 12116.33,
          "taker_buy_quote": 15174.70982
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 1.258,
          "high": 1.258,
          "low": 1.23,
          "close": 1.246,
          "volume": 22181.47,
          "close_time": 1776344399999,
          "quote_volume": 27543.29119,
          "trades": 207,
          "taker_buy_base": 11626.55,
          "taker_buy_quote": 14381.16785
        },
        {
          "timestamp": 1776344400000,
          "datetime": "2026-04-16T13:00:00",
          "open": 1.245,
          "high": 1.251,
          "low": 1.198,
          "close": 1.206,
          "volume": 16020.38,
          "close_time": 1776347999999,
          "quote_volume": 19709.19668,
          "trades": 168,
          "taker_buy_base": 4383.35,
          "taker_buy_quote": 5418.57307
        },
        {
          "timestamp": 1776348000000,
          "datetime": "2026-04-16T14:00:00",
          "open": 1.206,
          "high": 1.213,
          "low": 1.185,
          "close": 1.209,
          "volume": 7764.5,
          "close_time": 1776351599999,
          "quote_volume": 9311.09098,
          "trades": 104,
          "taker_buy_base": 5729.4,
          "taker_buy_quote": 6864.39064
        },
        {
          "timestamp": 1776351600000,
          "datetime": "2026-04-16T15:00:00",
          "open": 1.208,
          "high": 1.247,
          "low": 1.206,
          "close": 1.242,
          "volume": 20246.67,
          "close_time": 1776355199999,
          "quote_volume": 24866.08722,
          "trades": 219,
          "taker_buy_base": 12226.45,
          "taker_buy_quote": 14987.13353
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 1.245,
          "high": 1.255,
          "low": 1.23,
          "close": 1.255,
          "volume": 10793.8,
          "close_time": 1776358799999,
          "quote_volume": 13431.52537,
          "trades": 145,
          "taker_buy_base": 4992.77,
          "taker_buy_quote": 6208.48957
        },
        {
          "timestamp": 1776358800000,
          "datetime": "2026-04-16T17:00:00",
          "open": 1.256,
          "high": 1.362,
          "low": 1.253,
          "close": 1.336,
          "volume": 38572.4,
          "close_time": 1776362399999,
          "quote_volume": 50559.50986,
          "trades": 545,
          "taker_buy_base": 17325.59,
          "taker_buy_quote": 22615.47204
        },
        {
          "timestamp": 1776362400000,
          "datetime": "2026-04-16T18:00:00",
          "open": 1.335,
          "high": 1.362,
          "low": 1.33,
          "close": 1.351,
          "volume": 21534.8,
          "close_time": 1776365999999,
          "quote_volume": 29046.29403,
          "trades": 231,
          "taker_buy_base": 10312.15,
          "taker_buy_quote": 13856.82106
        },
        {
          "timestamp": 1776366000000,
          "datetime": "2026-04-16T19:00:00",
          "open": 1.357,
          "high": 1.364,
          "low": 1.336,
          "close": 1.363,
          "volume": 13706.73,
          "close_time": 1776369599999,
          "quote_volume": 18530.52534,
          "trades": 225,
          "taker_buy_base": 6489.94,
          "taker_buy_quote": 8779.24846
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 1.364,
          "high": 1.491,
          "low": 1.364,
          "close": 1.391,
          "volume": 48589.41,
          "close_time": 1776373199999,
          "quote_volume": 68875.7394,
          "trades": 816,
          "taker_buy_base": 21726.01,
          "taker_buy_quote": 30700.91531
        },
        {
          "timestamp": 1776373200000,
          "datetime": "2026-04-16T21:00:00",
          "open": 1.389,
          "high": 1.389,
          "low": 1.323,
          "close": 1.343,
          "volume": 10287.06,
          "close_time": 1776376799999,
          "quote_volume": 13917.12833,
          "trades": 205,
          "taker_buy_base": 4203.77,
          "taker_buy_quote": 5695.31324
        },
        {
          "timestamp": 1776376800000,
          "datetime": "2026-04-16T22:00:00",
          "open": 1.346,
          "high": 1.346,
          "low": 1.32,
          "close": 1.322,
          "volume": 3738.01,
          "close_time": 1776380399999,
          "quote_volume": 4960.96701,
          "trades": 90,
          "taker_buy_base": 1471.72,
          "taker_buy_quote": 1953.14167
        },
        {
          "timestamp": 1776380400000,
          "datetime": "2026-04-16T23:00:00",
          "open": 1.322,
          "high": 1.334,
          "low": 1.322,
          "close": 1.332,
          "volume": 2060.0,
          "close_time": 1776383999999,
          "quote_volume": 2735.6851,
          "trades": 46,
          "taker_buy_base": 996.87,
          "taker_buy_quote": 1322.51326
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 1.324,
          "high": 1.345,
          "low": 1.317,
          "close": 1.342,
          "volume": 5106.28,
          "close_time": 1776387599999,
          "quote_volume": 6796.45654,
          "trades": 60,
          "taker_buy_base": 1430.71,
          "taker_buy_quote": 1898.89215
        },
        {
          "timestamp": 1776387600000,
          "datetime": "2026-04-17T01:00:00",
          "open": 1.341,
          "high": 1.366,
          "low": 1.335,
          "close": 1.357,
          "volume": 9364.5,
          "close_time": 1776391199999,
          "quote_volume": 12674.08379,
          "trades": 152,
          "taker_buy_base": 5371.16,
          "taker_buy_quote": 7264.65793
        },
        {
          "timestamp": 1776391200000,
          "datetime": "2026-04-17T02:00:00",
          "open": 1.345,
          "high": 1.35,
          "low": 1.317,
          "close": 1.323,
          "volume": 6668.59,
          "close_time": 1776394799999,
          "quote_volume": 8860.1615,
          "trades": 108,
          "taker_buy_base": 1840.57,
          "taker_buy_quote": 2452.10437
        },
        {
          "timestamp": 1776394800000,
          "datetime": "2026-04-17T03:00:00",
          "open": 1.324,
          "high": 1.346,
          "low": 1.314,
          "close": 1.344,
          "volume": 4877.04,
          "close_time": 1776398399999,
          "quote_volume": 6450.34115,
          "trades": 68,
          "taker_buy_base": 3864.15,
          "taker_buy_quote": 5094.28944
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 1.333,
          "high": 1.365,
          "low": 1.33,
          "close": 1.363,
          "volume": 9962.57,
          "close_time": 1776401999999,
          "quote_volume": 13456.61679,
          "trades": 102,
          "taker_buy_base": 3071.92,
          "taker_buy_quote": 4150.24989
        },
        {
          "timestamp": 1776402000000,
          "datetime": "2026-04-17T05:00:00",
          "open": 1.362,
          "high": 1.437,
          "low": 1.35,
          "close": 1.388,
          "volume": 32459.07,
          "close_time": 1776405599999,
          "quote_volume": 44831.38698,
          "trades": 604,
          "taker_buy_base": 16175.57,
          "taker_buy_quote": 22397.7346
        },
        {
          "timestamp": 1776405600000,
          "datetime": "2026-04-17T06:00:00",
          "open": 1.389,
          "high": 1.863,
          "low": 1.388,
          "close": 1.599,
          "volume": 273002.48,
          "close_time": 1776409199999,
          "quote_volume": 457483.18065,
          "trades": 5017,
          "taker_buy_base": 136881.78,
          "taker_buy_quote": 229679.06508
        },
        {
          "timestamp": 1776409200000,
          "datetime": "2026-04-17T07:00:00",
          "open": 1.595,
          "high": 1.714,
          "low": 1.398,
          "close": 1.401,
          "volume": 170080.03,
          "close_time": 1776412799999,
          "quote_volume": 266173.32211,
          "trades": 2263,
          "taker_buy_base": 64064.83,
          "taker_buy_quote": 101394.96723
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 1.405,
          "high": 1.536,
          "low": 1.381,
          "close": 1.46,
          "volume": 63037.77,
          "close_time": 1776416399999,
          "quote_volume": 91619.40352,
          "trades": 1337,
          "taker_buy_base": 31124.97,
          "taker_buy_quote": 45404.07871
        },
        {
          "timestamp": 1776416400000,
          "datetime": "2026-04-17T09:00:00",
          "open": 1.458,
          "high": 1.474,
          "low": 1.419,
          "close": 1.446,
          "volume": 47507.1,
          "close_time": 1776419999999,
          "quote_volume": 68593.82314,
          "trades": 516,
          "taker_buy_base": 19488.39,
          "taker_buy_quote": 28120.65544
        },
        {
          "timestamp": 1776420000000,
          "datetime": "2026-04-17T10:00:00",
          "open": 1.446,
          "high": 1.448,
          "low": 1.376,
          "close": 1.411,
          "volume": 41529.23,
          "close_time": 1776423599999,
          "quote_volume": 58803.55415,
          "trades": 518,
          "taker_buy_base": 17766.38,
          "taker_buy_quote": 25105.4907
        },
        {
          "timestamp": 1776423600000,
          "datetime": "2026-04-17T11:00:00",
          "open": 1.41,
          "high": 1.41,
          "low": 1.371,
          "close": 1.375,
          "volume": 18046.51,
          "close_time": 1776427199999,
          "quote_volume": 24978.23904,
          "trades": 327,
          "taker_buy_base": 7765.56,
          "taker_buy_quote": 10741.44195
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 1.383,
          "high": 1.402,
          "low": 1.372,
          "close": 1.402,
          "volume": 7541.26,
          "close_time": 1776430799999,
          "quote_volume": 10441.76818,
          "trades": 153,
          "taker_buy_base": 3456.07,
          "taker_buy_quote": 4790.06886
        },
        {
          "timestamp": 1776430800000,
          "datetime": "2026-04-17T13:00:00",
          "open": 1.408,
          "high": 1.459,
          "low": 1.384,
          "close": 1.454,
          "volume": 23564.85,
          "close_time": 1776434399999,
          "quote_volume": 33617.99253,
          "trades": 336,
          "taker_buy_base": 9237.14,
          "taker_buy_quote": 13190.23594
        },
        {
          "timestamp": 1776434400000,
          "datetime": "2026-04-17T14:00:00",
          "open": 1.455,
          "high": 1.457,
          "low": 1.403,
          "close": 1.404,
          "volume": 35598.55,
          "close_time": 1776437999999,
          "quote_volume": 50531.292,
          "trades": 277,
          "taker_buy_base": 20668.57,
          "taker_buy_quote": 29300.39524
        },
        {
          "timestamp": 1776438000000,
          "datetime": "2026-04-17T15:00:00",
          "open": 1.402,
          "high": 1.409,
          "low": 1.367,
          "close": 1.389,
          "volume": 12796.48,
          "close_time": 1776441599999,
          "quote_volume": 17813.86759,
          "trades": 273,
          "taker_buy_base": 4051.92,
          "taker_buy_quote": 5630.11748
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 1.39,
          "high": 1.428,
          "low": 1.382,
          "close": 1.42,
          "volume": 8243.89,
          "close_time": 1776445199999,
          "quote_volume": 11594.94742,
          "trades": 163,
          "taker_buy_base": 3720.24,
          "taker_buy_quote": 5221.80482
        },
        {
          "timestamp": 1776445200000,
          "datetime": "2026-04-17T17:00:00",
          "open": 1.428,
          "high": 1.445,
          "low": 1.418,
          "close": 1.437,
          "volume": 16278.37,
          "close_time": 1776448799999,
          "quote_volume": 23331.51171,
          "trades": 222,
          "taker_buy_base": 8781.1,
          "taker_buy_quote": 12591.10906
        },
        {
          "timestamp": 1776448800000,
          "datetime": "2026-04-17T18:00:00",
          "open": 1.439,
          "high": 1.497,
          "low": 1.426,
          "close": 1.475,
          "volume": 13389.62,
          "close_time": 1776452399999,
          "quote_volume": 19760.0935,
          "trades": 253,
          "taker_buy_base": 6672.18,
          "taker_buy_quote": 9834.6048
        },
        {
          "timestamp": 1776452400000,
          "datetime": "2026-04-17T19:00:00",
          "open": 1.466,
          "high": 1.488,
          "low": 1.456,
          "close": 1.47,
          "volume": 9358.0,
          "close_time": 1776455999999,
          "quote_volume": 13744.4798,
          "trades": 139,
          "taker_buy_base": 3125.35,
          "taker_buy_quote": 4600.57959
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 1.475,
          "high": 1.519,
          "low": 1.46,
          "close": 1.489,
          "volume": 18500.75,
          "close_time": 1776459599999,
          "quote_volume": 27422.10558,
          "trades": 283,
          "taker_buy_base": 7624.96,
          "taker_buy_quote": 11307.75141
        },
        {
          "timestamp": 1776459600000,
          "datetime": "2026-04-17T21:00:00",
          "open": 1.487,
          "high": 1.562,
          "low": 1.487,
          "close": 1.533,
          "volume": 19991.48,
          "close_time": 1776463199999,
          "quote_volume": 30426.09876,
          "trades": 318,
          "taker_buy_base": 11508.16,
          "taker_buy_quote": 17491.12533
        },
        {
          "timestamp": 1776463200000,
          "datetime": "2026-04-17T22:00:00",
          "open": 1.542,
          "high": 1.612,
          "low": 1.52,
          "close": 1.54,
          "volume": 57358.91,
          "close_time": 1776466799999,
          "quote_volume": 89800.19826,
          "trades": 969,
          "taker_buy_base": 30249.32,
          "taker_buy_quote": 47370.75191
        },
        {
          "timestamp": 1776466800000,
          "datetime": "2026-04-17T23:00:00",
          "open": 1.552,
          "high": 1.667,
          "low": 1.541,
          "close": 1.578,
          "volume": 58115.69,
          "close_time": 1776470399999,
          "quote_volume": 92792.02027,
          "trades": 818,
          "taker_buy_base": 32427.99,
          "taker_buy_quote": 51760.7276
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 1.577,
          "high": 1.577,
          "low": 1.469,
          "close": 1.536,
          "volume": 37014.32,
          "close_time": 1776473999999,
          "quote_volume": 56438.6466,
          "trades": 620,
          "taker_buy_base": 13847.04,
          "taker_buy_quote": 21122.57548
        },
        {
          "timestamp": 1776474000000,
          "datetime": "2026-04-18T01:00:00",
          "open": 1.533,
          "high": 1.537,
          "low": 1.485,
          "close": 1.487,
          "volume": 17929.48,
          "close_time": 1776477599999,
          "quote_volume": 27055.78103,
          "trades": 280,
          "taker_buy_base": 8405.43,
          "taker_buy_quote": 12711.75692
        },
        {
          "timestamp": 1776477600000,
          "datetime": "2026-04-18T02:00:00",
          "open": 1.491,
          "high": 1.531,
          "low": 1.483,
          "close": 1.502,
          "volume": 22455.64,
          "close_time": 1776481199999,
          "quote_volume": 33734.97161,
          "trades": 246,
          "taker_buy_base": 10146.91,
          "taker_buy_quote": 15227.17496
        },
        {
          "timestamp": 1776481200000,
          "datetime": "2026-04-18T03:00:00",
          "open": 1.501,
          "high": 1.528,
          "low": 1.497,
          "close": 1.505,
          "volume": 8786.41,
          "close_time": 1776484799999,
          "quote_volume": 13270.38674,
          "trades": 164,
          "taker_buy_base": 4652.29,
          "taker_buy_quote": 7027.99666
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 1.506,
          "high": 1.591,
          "low": 1.506,
          "close": 1.55,
          "volume": 20623.92,
          "close_time": 1776488399999,
          "quote_volume": 32083.32547,
          "trades": 394,
          "taker_buy_base": 7659.82,
          "taker_buy_quote": 11901.57238
        },
        {
          "timestamp": 1776488400000,
          "datetime": "2026-04-18T05:00:00",
          "open": 1.552,
          "high": 1.577,
          "low": 1.465,
          "close": 1.465,
          "volume": 20638.74,
          "close_time": 1776491999999,
          "quote_volume": 31417.15228,
          "trades": 318,
          "taker_buy_base": 8687.18,
          "taker_buy_quote": 13277.89495
        },
        {
          "timestamp": 1776492000000,
          "datetime": "2026-04-18T06:00:00",
          "open": 1.474,
          "high": 1.506,
          "low": 1.473,
          "close": 1.482,
          "volume": 12652.85,
          "close_time": 1776495599999,
          "quote_volume": 18863.71498,
          "trades": 140,
          "taker_buy_base": 4506.48,
          "taker_buy_quote": 6713.90297
        },
        {
          "timestamp": 1776495600000,
          "datetime": "2026-04-18T07:00:00",
          "open": 1.479,
          "high": 1.493,
          "low": 1.462,
          "close": 1.49,
          "volume": 16781.26,
          "close_time": 1776499199999,
          "quote_volume": 24799.58958,
          "trades": 275,
          "taker_buy_base": 4698.97,
          "taker_buy_quote": 6941.03565
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 1.496,
          "high": 1.535,
          "low": 1.486,
          "close": 1.526,
          "volume": 8261.52,
          "close_time": 1776502799999,
          "quote_volume": 12457.22256,
          "trades": 211,
          "taker_buy_base": 4205.11,
          "taker_buy_quote": 6349.4316
        },
        {
          "timestamp": 1776502800000,
          "datetime": "2026-04-18T09:00:00",
          "open": 1.525,
          "high": 1.532,
          "low": 1.488,
          "close": 1.514,
          "volume": 8125.42,
          "close_time": 1776506399999,
          "quote_volume": 12236.07311,
          "trades": 185,
          "taker_buy_base": 4238.13,
          "taker_buy_quote": 6376.12673
        },
        {
          "timestamp": 1776506400000,
          "datetime": "2026-04-18T10:00:00",
          "open": 1.521,
          "high": 1.531,
          "low": 1.479,
          "close": 1.49,
          "volume": 7956.39,
          "close_time": 1776509999999,
          "quote_volume": 11969.82553,
          "trades": 178,
          "taker_buy_base": 3443.98,
          "taker_buy_quote": 5163.6897
        },
        {
          "timestamp": 1776510000000,
          "datetime": "2026-04-18T11:00:00",
          "open": 1.49,
          "high": 1.511,
          "low": 1.437,
          "close": 1.457,
          "volume": 20081.27,
          "close_time": 1776513599999,
          "quote_volume": 29790.64339,
          "trades": 259,
          "taker_buy_base": 9922.38,
          "taker_buy_quote": 14787.91551
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 1.452,
          "high": 1.489,
          "low": 1.409,
          "close": 1.423,
          "volume": 37878.27,
          "close_time": 1776517199999,
          "quote_volume": 54427.05878,
          "trades": 510,
          "taker_buy_base": 14941.11,
          "taker_buy_quote": 21319.45061
        },
        {
          "timestamp": 1776517200000,
          "datetime": "2026-04-18T13:00:00",
          "open": 1.425,
          "high": 1.473,
          "low": 1.415,
          "close": 1.463,
          "volume": 21945.41,
          "close_time": 1776520799999,
          "quote_volume": 31859.71136,
          "trades": 215,
          "taker_buy_base": 8969.68,
          "taker_buy_quote": 13031.19911
        },
        {
          "timestamp": 1776520800000,
          "datetime": "2026-04-18T14:00:00",
          "open": 1.461,
          "high": 1.508,
          "low": 1.453,
          "close": 1.491,
          "volume": 17244.01,
          "close_time": 1776524399999,
          "quote_volume": 25549.61184,
          "trades": 251,
          "taker_buy_base": 8234.62,
          "taker_buy_quote": 12139.51562
        },
        {
          "timestamp": 1776524400000,
          "datetime": "2026-04-18T15:00:00",
          "open": 1.483,
          "high": 1.492,
          "low": 1.462,
          "close": 1.473,
          "volume": 18264.3,
          "close_time": 1776527999999,
          "quote_volume": 26912.95763,
          "trades": 221,
          "taker_buy_base": 9123.61,
          "taker_buy_quote": 13439.61489
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 1.469,
          "high": 1.472,
          "low": 1.422,
          "close": 1.425,
          "volume": 5108.43,
          "close_time": 1776531599999,
          "quote_volume": 7376.53544,
          "trades": 89,
          "taker_buy_base": 1949.54,
          "taker_buy_quote": 2815.90835
        },
        {
          "timestamp": 1776531600000,
          "datetime": "2026-04-18T17:00:00",
          "open": 1.425,
          "high": 1.448,
          "low": 1.425,
          "close": 1.439,
          "volume": 7581.86,
          "close_time": 1776535199999,
          "quote_volume": 10921.56128,
          "trades": 91,
          "taker_buy_base": 3853.48,
          "taker_buy_quote": 5546.67127
        },
        {
          "timestamp": 1776535200000,
          "datetime": "2026-04-18T18:00:00",
          "open": 1.437,
          "high": 1.438,
          "low": 1.369,
          "close": 1.369,
          "volume": 12918.56,
          "close_time": 1776538799999,
          "quote_volume": 18056.25733,
          "trades": 243,
          "taker_buy_base": 4709.98,
          "taker_buy_quote": 6597.65012
        },
        {
          "timestamp": 1776538800000,
          "datetime": "2026-04-18T19:00:00",
          "open": 1.368,
          "high": 1.375,
          "low": 1.343,
          "close": 1.346,
          "volume": 9550.8,
          "close_time": 1776542399999,
          "quote_volume": 12919.10166,
          "trades": 141,
          "taker_buy_base": 4233.89,
          "taker_buy_quote": 5721.74676
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 1.343,
          "high": 1.38,
          "low": 1.343,
          "close": 1.37,
          "volume": 6211.53,
          "close_time": 1776545999999,
          "quote_volume": 8495.47169,
          "trades": 81,
          "taker_buy_base": 1031.35,
          "taker_buy_quote": 1406.79998
        },
        {
          "timestamp": 1776546000000,
          "datetime": "2026-04-18T21:00:00",
          "open": 1.37,
          "high": 1.372,
          "low": 1.337,
          "close": 1.341,
          "volume": 6658.64,
          "close_time": 1776549599999,
          "quote_volume": 8978.1173,
          "trades": 58,
          "taker_buy_base": 2133.7,
          "taker_buy_quote": 2882.8916
        },
        {
          "timestamp": 1776549600000,
          "datetime": "2026-04-18T22:00:00",
          "open": 1.337,
          "high": 1.337,
          "low": 1.308,
          "close": 1.328,
          "volume": 17130.64,
          "close_time": 1776553199999,
          "quote_volume": 22660.9125,
          "trades": 158,
          "taker_buy_base": 3965.72,
          "taker_buy_quote": 5251.29727
        },
        {
          "timestamp": 1776553200000,
          "datetime": "2026-04-18T23:00:00",
          "open": 1.328,
          "high": 1.331,
          "low": 1.312,
          "close": 1.312,
          "volume": 2514.48,
          "close_time": 1776556799999,
          "quote_volume": 3324.04833,
          "trades": 63,
          "taker_buy_base": 1698.66,
          "taker_buy_quote": 2246.95764
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 1.312,
          "high": 1.342,
          "low": 1.289,
          "close": 1.341,
          "volume": 21989.12,
          "close_time": 1776560399999,
          "quote_volume": 28969.63103,
          "trades": 317,
          "taker_buy_base": 8524.23,
          "taker_buy_quote": 11232.99283
        },
        {
          "timestamp": 1776560400000,
          "datetime": "2026-04-19T01:00:00",
          "open": 1.343,
          "high": 1.351,
          "low": 1.322,
          "close": 1.342,
          "volume": 26794.46,
          "close_time": 1776563999999,
          "quote_volume": 35834.95906,
          "trades": 294,
          "taker_buy_base": 15595.4,
          "taker_buy_quote": 20829.10044
        },
        {
          "timestamp": 1776564000000,
          "datetime": "2026-04-19T02:00:00",
          "open": 1.343,
          "high": 1.343,
          "low": 1.31,
          "close": 1.312,
          "volume": 4446.63,
          "close_time": 1776567599999,
          "quote_volume": 5898.37521,
          "trades": 86,
          "taker_buy_base": 2473.05,
          "taker_buy_quote": 3282.81175
        },
        {
          "timestamp": 1776567600000,
          "datetime": "2026-04-19T03:00:00",
          "open": 1.311,
          "high": 1.332,
          "low": 1.304,
          "close": 1.323,
          "volume": 6431.13,
          "close_time": 1776571199999,
          "quote_volume": 8489.42252,
          "trades": 109,
          "taker_buy_base": 2612.29,
          "taker_buy_quote": 3444.43227
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 1.323,
          "high": 1.325,
          "low": 1.25,
          "close": 1.265,
          "volume": 17501.8,
          "close_time": 1776574799999,
          "quote_volume": 22465.9692,
          "trades": 209,
          "taker_buy_base": 7180.09,
          "taker_buy_quote": 9202.8873
        },
        {
          "timestamp": 1776574800000,
          "datetime": "2026-04-19T05:00:00",
          "open": 1.264,
          "high": 1.264,
          "low": 1.243,
          "close": 1.255,
          "volume": 14175.46,
          "close_time": 1776578399999,
          "quote_volume": 17775.47053,
          "trades": 167,
          "taker_buy_base": 5456.01,
          "taker_buy_quote": 6831.70273
        },
        {
          "timestamp": 1776578400000,
          "datetime": "2026-04-19T06:00:00",
          "open": 1.261,
          "high": 1.279,
          "low": 1.255,
          "close": 1.276,
          "volume": 6033.59,
          "close_time": 1776581999999,
          "quote_volume": 7663.90999,
          "trades": 98,
          "taker_buy_base": 3675.66,
          "taker_buy_quote": 4665.01311
        },
        {
          "timestamp": 1776582000000,
          "datetime": "2026-04-19T07:00:00",
          "open": 1.274,
          "high": 1.284,
          "low": 1.25,
          "close": 1.252,
          "volume": 15309.1,
          "close_time": 1776585599999,
          "quote_volume": 19407.63903,
          "trades": 145,
          "taker_buy_base": 6992.73,
          "taker_buy_quote": 8885.71549
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 1.252,
          "high": 1.276,
          "low": 1.252,
          "close": 1.266,
          "volume": 2817.84,
          "close_time": 1776589199999,
          "quote_volume": 3556.04574,
          "trades": 61,
          "taker_buy_base": 1698.56,
          "taker_buy_quote": 2143.7555
        },
        {
          "timestamp": 1776589200000,
          "datetime": "2026-04-19T09:00:00",
          "open": 1.271,
          "high": 1.272,
          "low": 1.243,
          "close": 1.25,
          "volume": 9217.85,
          "close_time": 1776592799999,
          "quote_volume": 11611.31448,
          "trades": 213,
          "taker_buy_base": 4577.05,
          "taker_buy_quote": 5774.34976
        },
        {
          "timestamp": 1776592800000,
          "datetime": "2026-04-19T10:00:00",
          "open": 1.25,
          "high": 1.259,
          "low": 1.237,
          "close": 1.259,
          "volume": 2897.86,
          "close_time": 1776596399999,
          "quote_volume": 3616.51338,
          "trades": 67,
          "taker_buy_base": 808.99,
          "taker_buy_quote": 1011.43767
        },
        {
          "timestamp": 1776596400000,
          "datetime": "2026-04-19T11:00:00",
          "open": 1.26,
          "high": 1.298,
          "low": 1.26,
          "close": 1.287,
          "volume": 10702.03,
          "close_time": 1776599999999,
          "quote_volume": 13739.59534,
          "trades": 185,
          "taker_buy_base": 7090.81,
          "taker_buy_quote": 9093.52736
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 1.285,
          "high": 1.324,
          "low": 1.284,
          "close": 1.32,
          "volume": 19109.28,
          "close_time": 1776603599999,
          "quote_volume": 24872.48165,
          "trades": 182,
          "taker_buy_base": 8724.61,
          "taker_buy_quote": 11353.34314
        },
        {
          "timestamp": 1776603600000,
          "datetime": "2026-04-19T13:00:00",
          "open": 1.317,
          "high": 1.33,
          "low": 1.3,
          "close": 1.309,
          "volume": 13240.44,
          "close_time": 1776607199999,
          "quote_volume": 17462.85623,
          "trades": 117,
          "taker_buy_base": 6753.85,
          "taker_buy_quote": 8913.28938
        },
        {
          "timestamp": 1776607200000,
          "datetime": "2026-04-19T14:00:00",
          "open": 1.305,
          "high": 1.305,
          "low": 1.278,
          "close": 1.3,
          "volume": 10283.15,
          "close_time": 1776610799999,
          "quote_volume": 13301.87256,
          "trades": 144,
          "taker_buy_base": 4115.41,
          "taker_buy_quote": 5322.76313
        },
        {
          "timestamp": 1776610800000,
          "datetime": "2026-04-19T15:00:00",
          "open": 1.301,
          "high": 1.317,
          "low": 1.291,
          "close": 1.297,
          "volume": 10305.73,
          "close_time": 1776614399999,
          "quote_volume": 13445.51404,
          "trades": 148,
          "taker_buy_base": 6465.43,
          "taker_buy_quote": 8451.9532
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 1.299,
          "high": 1.309,
          "low": 1.272,
          "close": 1.272,
          "volume": 8212.99,
          "close_time": 1776617999999,
          "quote_volume": 10606.28543,
          "trades": 143,
          "taker_buy_base": 2675.09,
          "taker_buy_quote": 3473.4195
        },
        {
          "timestamp": 1776618000000,
          "datetime": "2026-04-19T17:00:00",
          "open": 1.27,
          "high": 1.27,
          "low": 1.252,
          "close": 1.252,
          "volume": 5272.28,
          "close_time": 1776621599999,
          "quote_volume": 6659.80886,
          "trades": 90,
          "taker_buy_base": 3149.2,
          "taker_buy_quote": 3977.68179
        },
        {
          "timestamp": 1776621600000,
          "datetime": "2026-04-19T18:00:00",
          "open": 1.252,
          "high": 1.261,
          "low": 1.246,
          "close": 1.253,
          "volume": 11972.31,
          "close_time": 1776625199999,
          "quote_volume": 14957.48439,
          "trades": 122,
          "taker_buy_base": 8354.85,
          "taker_buy_quote": 10431.8892
        },
        {
          "timestamp": 1776625200000,
          "datetime": "2026-04-19T19:00:00",
          "open": 1.258,
          "high": 1.274,
          "low": 1.242,
          "close": 1.251,
          "volume": 8223.53,
          "close_time": 1776628799999,
          "quote_volume": 10333.55016,
          "trades": 114,
          "taker_buy_base": 2488.62,
          "taker_buy_quote": 3139.25239
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 1.25,
          "high": 1.253,
          "low": 1.241,
          "close": 1.249,
          "volume": 13680.47,
          "close_time": 1776632399999,
          "quote_volume": 17088.33867,
          "trades": 172,
          "taker_buy_base": 4344.31,
          "taker_buy_quote": 5423.87147
        },
        {
          "timestamp": 1776632400000,
          "datetime": "2026-04-19T21:00:00",
          "open": 1.243,
          "high": 1.248,
          "low": 1.229,
          "close": 1.232,
          "volume": 6745.3,
          "close_time": 1776635999999,
          "quote_volume": 8378.78667,
          "trades": 108,
          "taker_buy_base": 2469.67,
          "taker_buy_quote": 3062.87943
        },
        {
          "timestamp": 1776636000000,
          "datetime": "2026-04-19T22:00:00",
          "open": 1.232,
          "high": 1.232,
          "low": 1.2,
          "close": 1.2,
          "volume": 7569.49,
          "close_time": 1776639599999,
          "quote_volume": 9159.13784,
          "trades": 182,
          "taker_buy_base": 2933.04,
          "taker_buy_quote": 3547.19061
        },
        {
          "timestamp": 1776639600000,
          "datetime": "2026-04-19T23:00:00",
          "open": 1.197,
          "high": 1.199,
          "low": 1.185,
          "close": 1.195,
          "volume": 3135.9,
          "close_time": 1776643199999,
          "quote_volume": 3736.38481,
          "trades": 78,
          "taker_buy_base": 1062.75,
          "taker_buy_quote": 1267.01726
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 1.191,
          "high": 1.205,
          "low": 1.189,
          "close": 1.194,
          "volume": 5768.4,
          "close_time": 1776646799999,
          "quote_volume": 6887.29848,
          "trades": 91,
          "taker_buy_base": 2361.88,
          "taker_buy_quote": 2820.67442
        },
        {
          "timestamp": 1776646800000,
          "datetime": "2026-04-20T01:00:00",
          "open": 1.195,
          "high": 1.202,
          "low": 1.19,
          "close": 1.198,
          "volume": 5338.77,
          "close_time": 1776650399999,
          "quote_volume": 6378.80299,
          "trades": 170,
          "taker_buy_base": 2393.29,
          "taker_buy_quote": 2857.09839
        },
        {
          "timestamp": 1776650400000,
          "datetime": "2026-04-20T02:00:00",
          "open": 1.192,
          "high": 1.199,
          "low": 1.176,
          "close": 1.182,
          "volume": 11106.79,
          "close_time": 1776653999999,
          "quote_volume": 13172.76063,
          "trades": 138,
          "taker_buy_base": 5885.3,
          "taker_buy_quote": 6980.0376
        },
        {
          "timestamp": 1776654000000,
          "datetime": "2026-04-20T03:00:00",
          "open": 1.178,
          "high": 1.192,
          "low": 1.169,
          "close": 1.184,
          "volume": 6025.58,
          "close_time": 1776657599999,
          "quote_volume": 7100.07677,
          "trades": 130,
          "taker_buy_base": 3133.93,
          "taker_buy_quote": 3694.94752
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 1.186,
          "high": 1.188,
          "low": 1.177,
          "close": 1.182,
          "volume": 1745.2,
          "close_time": 1776661199999,
          "quote_volume": 2061.79772,
          "trades": 33,
          "taker_buy_base": 902.73,
          "taker_buy_quote": 1066.13518
        },
        {
          "timestamp": 1776661200000,
          "datetime": "2026-04-20T05:00:00",
          "open": 1.183,
          "high": 1.194,
          "low": 1.181,
          "close": 1.194,
          "volume": 6622.49,
          "close_time": 1776664799999,
          "quote_volume": 7871.66633,
          "trades": 127,
          "taker_buy_base": 3841.76,
          "taker_buy_quote": 4564.52686
        },
        {
          "timestamp": 1776664800000,
          "datetime": "2026-04-20T06:00:00",
          "open": 1.191,
          "high": 1.205,
          "low": 1.185,
          "close": 1.186,
          "volume": 4883.85,
          "close_time": 1776668399999,
          "quote_volume": 5846.55548,
          "trades": 117,
          "taker_buy_base": 2484.27,
          "taker_buy_quote": 2975.66796
        },
        {
          "timestamp": 1776668400000,
          "datetime": "2026-04-20T07:00:00",
          "open": 1.182,
          "high": 1.188,
          "low": 1.175,
          "close": 1.176,
          "volume": 3552.37,
          "close_time": 1776671999999,
          "quote_volume": 4199.15162,
          "trades": 79,
          "taker_buy_base": 2086.11,
          "taker_buy_quote": 2462.32854
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 1.175,
          "high": 1.182,
          "low": 1.171,
          "close": 1.182,
          "volume": 2524.79,
          "close_time": 1776675599999,
          "quote_volume": 2965.80468,
          "trades": 47,
          "taker_buy_base": 907.15,
          "taker_buy_quote": 1066.159
        },
        {
          "timestamp": 1776675600000,
          "datetime": "2026-04-20T09:00:00",
          "open": 1.188,
          "high": 1.215,
          "low": 1.188,
          "close": 1.208,
          "volume": 3183.44,
          "close_time": 1776679199999,
          "quote_volume": 3835.88533,
          "trades": 73,
          "taker_buy_base": 1386.9,
          "taker_buy_quote": 1669.96558
        },
        {
          "timestamp": 1776679200000,
          "datetime": "2026-04-20T10:00:00",
          "open": 1.205,
          "high": 1.217,
          "low": 1.202,
          "close": 1.205,
          "volume": 8740.84,
          "close_time": 1776682799999,
          "quote_volume": 10553.74065,
          "trades": 114,
          "taker_buy_base": 4137.67,
          "taker_buy_quote": 4995.44343
        },
        {
          "timestamp": 1776682800000,
          "datetime": "2026-04-20T11:00:00",
          "open": 1.208,
          "high": 1.213,
          "low": 1.204,
          "close": 1.204,
          "volume": 2590.27,
          "close_time": 1776686399999,
          "quote_volume": 3128.53868,
          "trades": 58,
          "taker_buy_base": 647.35,
          "taker_buy_quote": 781.90537
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 1.202,
          "high": 1.206,
          "low": 1.189,
          "close": 1.193,
          "volume": 12653.81,
          "close_time": 1776689999999,
          "quote_volume": 15180.47755,
          "trades": 147,
          "taker_buy_base": 9279.68,
          "taker_buy_quote": 11138.35805
        },
        {
          "timestamp": 1776690000000,
          "datetime": "2026-04-20T13:00:00",
          "open": 1.192,
          "high": 1.198,
          "low": 1.189,
          "close": 1.191,
          "volume": 1368.9,
          "close_time": 1776693599999,
          "quote_volume": 1632.23364,
          "trades": 29,
          "taker_buy_base": 835.63,
          "taker_buy_quote": 996.51124
        },
        {
          "timestamp": 1776693600000,
          "datetime": "2026-04-20T14:00:00",
          "open": 1.193,
          "high": 1.209,
          "low": 1.19,
          "close": 1.191,
          "volume": 5909.86,
          "close_time": 1776697199999,
          "quote_volume": 7091.9106,
          "trades": 98,
          "taker_buy_base": 3086.36,
          "taker_buy_quote": 3704.89604
        },
        {
          "timestamp": 1776697200000,
          "datetime": "2026-04-20T15:00:00",
          "open": 1.191,
          "high": 1.214,
          "low": 1.189,
          "close": 1.213,
          "volume": 18595.7,
          "close_time": 1776700799999,
          "quote_volume": 22400.4627,
          "trades": 207,
          "taker_buy_base": 6202.2,
          "taker_buy_quote": 7470.95484
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 1.213,
          "high": 1.24,
          "low": 1.212,
          "close": 1.217,
          "volume": 4671.98,
          "close_time": 1776704399999,
          "quote_volume": 5733.44561,
          "trades": 86,
          "taker_buy_base": 2612.78,
          "taker_buy_quote": 3209.66124
        },
        {
          "timestamp": 1776704400000,
          "datetime": "2026-04-20T17:00:00",
          "open": 1.218,
          "high": 1.229,
          "low": 1.213,
          "close": 1.229,
          "volume": 1651.39,
          "close_time": 1776707999999,
          "quote_volume": 2011.02415,
          "trades": 35,
          "taker_buy_base": 879.22,
          "taker_buy_quote": 1070.95141
        },
        {
          "timestamp": 1776708000000,
          "datetime": "2026-04-20T18:00:00",
          "open": 1.234,
          "high": 1.251,
          "low": 1.233,
          "close": 1.233,
          "volume": 2722.98,
          "close_time": 1776711599999,
          "quote_volume": 3379.48907,
          "trades": 81,
          "taker_buy_base": 1686.29,
          "taker_buy_quote": 2095.61819
        },
        {
          "timestamp": 1776711600000,
          "datetime": "2026-04-20T19:00:00",
          "open": 1.231,
          "high": 1.252,
          "low": 1.227,
          "close": 1.24,
          "volume": 4760.9,
          "close_time": 1776715199999,
          "quote_volume": 5906.67209,
          "trades": 96,
          "taker_buy_base": 2925.63,
          "taker_buy_quote": 3631.26276
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 1.244,
          "high": 1.246,
          "low": 1.223,
          "close": 1.238,
          "volume": 1524.09,
          "close_time": 1776718799999,
          "quote_volume": 1880.42687,
          "trades": 54,
          "taker_buy_base": 891.24,
          "taker_buy_quote": 1102.17119
        },
        {
          "timestamp": 1776718800000,
          "datetime": "2026-04-20T21:00:00",
          "open": 1.234,
          "high": 1.317,
          "low": 1.23,
          "close": 1.307,
          "volume": 16869.14,
          "close_time": 1776722399999,
          "quote_volume": 21290.68023,
          "trades": 263,
          "taker_buy_base": 9747.48,
          "taker_buy_quote": 12352.15973
        },
        {
          "timestamp": 1776722400000,
          "datetime": "2026-04-20T22:00:00",
          "open": 1.308,
          "high": 1.361,
          "low": 1.297,
          "close": 1.331,
          "volume": 22434.83,
          "close_time": 1776725999999,
          "quote_volume": 29753.38337,
          "trades": 357,
          "taker_buy_base": 13753.52,
          "taker_buy_quote": 18301.58671
        },
        {
          "timestamp": 1776726000000,
          "datetime": "2026-04-20T23:00:00",
          "open": 1.323,
          "high": 1.348,
          "low": 1.292,
          "close": 1.298,
          "volume": 18387.27,
          "close_time": 1776729599999,
          "quote_volume": 24099.53787,
          "trades": 229,
          "taker_buy_base": 9582.73,
          "taker_buy_quote": 12545.04371
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 1.299,
          "high": 1.305,
          "low": 1.285,
          "close": 1.3,
          "volume": 10437.05,
          "close_time": 1776733199999,
          "quote_volume": 13520.21333,
          "trades": 116,
          "taker_buy_base": 3382.85,
          "taker_buy_quote": 4385.50894
        },
        {
          "timestamp": 1776733200000,
          "datetime": "2026-04-21T01:00:00",
          "open": 1.299,
          "high": 1.3,
          "low": 1.279,
          "close": 1.299,
          "volume": 2961.79,
          "close_time": 1776736799999,
          "quote_volume": 3823.37589,
          "trades": 58,
          "taker_buy_base": 1462.85,
          "taker_buy_quote": 1887.80831
        },
        {
          "timestamp": 1776736800000,
          "datetime": "2026-04-21T02:00:00",
          "open": 1.289,
          "high": 1.328,
          "low": 1.289,
          "close": 1.302,
          "volume": 11039.33,
          "close_time": 1776740399999,
          "quote_volume": 14488.62844,
          "trades": 201,
          "taker_buy_base": 5856.56,
          "taker_buy_quote": 7678.85799
        },
        {
          "timestamp": 1776740400000,
          "datetime": "2026-04-21T03:00:00",
          "open": 1.303,
          "high": 1.376,
          "low": 1.298,
          "close": 1.335,
          "volume": 34018.04,
          "close_time": 1776743999999,
          "quote_volume": 45181.70024,
          "trades": 382,
          "taker_buy_base": 14910.17,
          "taker_buy_quote": 19771.77741
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 1.34,
          "high": 1.359,
          "low": 1.309,
          "close": 1.327,
          "volume": 11224.0,
          "close_time": 1776747599999,
          "quote_volume": 14979.72313,
          "trades": 203,
          "taker_buy_base": 5517.1,
          "taker_buy_quote": 7359.88978
        },
        {
          "timestamp": 1776747600000,
          "datetime": "2026-04-21T05:00:00",
          "open": 1.33,
          "high": 1.399,
          "low": 1.315,
          "close": 1.399,
          "volume": 21548.35,
          "close_time": 1776751199999,
          "quote_volume": 29012.38471,
          "trades": 396,
          "taker_buy_base": 14085.55,
          "taker_buy_quote": 18950.19443
        },
        {
          "timestamp": 1776751200000,
          "datetime": "2026-04-21T06:00:00",
          "open": 1.393,
          "high": 1.455,
          "low": 1.34,
          "close": 1.412,
          "volume": 45209.71,
          "close_time": 1776754799999,
          "quote_volume": 63402.21397,
          "trades": 906,
          "taker_buy_base": 19848.97,
          "taker_buy_quote": 27870.18502
        },
        {
          "timestamp": 1776754800000,
          "datetime": "2026-04-21T07:00:00",
          "open": 1.413,
          "high": 1.417,
          "low": 1.337,
          "close": 1.403,
          "volume": 40995.66,
          "close_time": 1776758399999,
          "quote_volume": 56359.907,
          "trades": 679,
          "taker_buy_base": 19904.67,
          "taker_buy_quote": 27386.81087
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 1.4,
          "high": 1.416,
          "low": 1.377,
          "close": 1.391,
          "volume": 27682.11,
          "close_time": 1776761999999,
          "quote_volume": 38620.68799,
          "trades": 416,
          "taker_buy_base": 12198.88,
          "taker_buy_quote": 17014.36991
        },
        {
          "timestamp": 1776762000000,
          "datetime": "2026-04-21T09:00:00",
          "open": 1.389,
          "high": 1.493,
          "low": 1.377,
          "close": 1.424,
          "volume": 41304.46,
          "close_time": 1776765599999,
          "quote_volume": 59281.6195,
          "trades": 788,
          "taker_buy_base": 20365.68,
          "taker_buy_quote": 29278.6669
        },
        {
          "timestamp": 1776765600000,
          "datetime": "2026-04-21T10:00:00",
          "open": 1.424,
          "high": 1.458,
          "low": 1.376,
          "close": 1.406,
          "volume": 33008.48,
          "close_time": 1776769199999,
          "quote_volume": 46718.94782,
          "trades": 584,
          "taker_buy_base": 17599.63,
          "taker_buy_quote": 24995.13707
        },
        {
          "timestamp": 1776769200000,
          "datetime": "2026-04-21T11:00:00",
          "open": 1.405,
          "high": 1.435,
          "low": 1.387,
          "close": 1.389,
          "volume": 26500.48,
          "close_time": 1776772799999,
          "quote_volume": 37454.21283,
          "trades": 436,
          "taker_buy_base": 13218.19,
          "taker_buy_quote": 18719.61463
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 1.387,
          "high": 1.426,
          "low": 1.348,
          "close": 1.385,
          "volume": 38724.12,
          "close_time": 1776776399999,
          "quote_volume": 53491.09125,
          "trades": 455,
          "taker_buy_base": 17060.68,
          "taker_buy_quote": 23613.87523
        },
        {
          "timestamp": 1776776400000,
          "datetime": "2026-04-21T13:00:00",
          "open": 1.386,
          "high": 1.395,
          "low": 1.347,
          "close": 1.375,
          "volume": 19431.33,
          "close_time": 1776779999999,
          "quote_volume": 26627.3129,
          "trades": 322,
          "taker_buy_base": 9201.49,
          "taker_buy_quote": 12619.05443
        },
        {
          "timestamp": 1776780000000,
          "datetime": "2026-04-21T14:00:00",
          "open": 1.374,
          "high": 1.409,
          "low": 1.359,
          "close": 1.367,
          "volume": 19760.16,
          "close_time": 1776783599999,
          "quote_volume": 27427.61338,
          "trades": 221,
          "taker_buy_base": 8022.95,
          "taker_buy_quote": 11142.50928
        },
        {
          "timestamp": 1776783600000,
          "datetime": "2026-04-21T15:00:00",
          "open": 1.368,
          "high": 1.439,
          "low": 1.356,
          "close": 1.433,
          "volume": 20782.05,
          "close_time": 1776787199999,
          "quote_volume": 29063.37276,
          "trades": 363,
          "taker_buy_base": 12410.02,
          "taker_buy_quote": 17436.46447
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 1.431,
          "high": 1.468,
          "low": 1.413,
          "close": 1.451,
          "volume": 44828.17,
          "close_time": 1776790799999,
          "quote_volume": 64797.69946,
          "trades": 771,
          "taker_buy_base": 27854.6,
          "taker_buy_quote": 40299.00963
        },
        {
          "timestamp": 1776790800000,
          "datetime": "2026-04-21T17:00:00",
          "open": 1.452,
          "high": 1.493,
          "low": 1.42,
          "close": 1.439,
          "volume": 62491.05,
          "close_time": 1776794399999,
          "quote_volume": 91530.07948,
          "trades": 927,
          "taker_buy_base": 25384.28,
          "taker_buy_quote": 37136.93138
        },
        {
          "timestamp": 1776794400000,
          "datetime": "2026-04-21T18:00:00",
          "open": 1.437,
          "high": 1.451,
          "low": 1.413,
          "close": 1.441,
          "volume": 9699.7,
          "close_time": 1776797999999,
          "quote_volume": 13929.5916,
          "trades": 228,
          "taker_buy_base": 6804.23,
          "taker_buy_quote": 9776.76767
        },
        {
          "timestamp": 1776798000000,
          "datetime": "2026-04-21T19:00:00",
          "open": 1.443,
          "high": 1.456,
          "low": 1.403,
          "close": 1.419,
          "volume": 16428.49,
          "close_time": 1776801599999,
          "quote_volume": 23446.59511,
          "trades": 306,
          "taker_buy_base": 7198.64,
          "taker_buy_quote": 10322.31688
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 1.42,
          "high": 1.434,
          "low": 1.409,
          "close": 1.432,
          "volume": 14323.68,
          "close_time": 1776805199999,
          "quote_volume": 20405.34218,
          "trades": 209,
          "taker_buy_base": 7315.66,
          "taker_buy_quote": 10427.9052
        },
        {
          "timestamp": 1776805200000,
          "datetime": "2026-04-21T21:00:00",
          "open": 1.433,
          "high": 1.454,
          "low": 1.421,
          "close": 1.453,
          "volume": 11164.97,
          "close_time": 1776808799999,
          "quote_volume": 16041.27009,
          "trades": 229,
          "taker_buy_base": 5271.38,
          "taker_buy_quote": 7580.63245
        },
        {
          "timestamp": 1776808800000,
          "datetime": "2026-04-21T22:00:00",
          "open": 1.458,
          "high": 1.48,
          "low": 1.434,
          "close": 1.44,
          "volume": 12353.03,
          "close_time": 1776812399999,
          "quote_volume": 18002.63675,
          "trades": 260,
          "taker_buy_base": 7989.18,
          "taker_buy_quote": 11678.18186
        },
        {
          "timestamp": 1776812400000,
          "datetime": "2026-04-21T23:00:00",
          "open": 1.44,
          "high": 1.459,
          "low": 1.43,
          "close": 1.457,
          "volume": 4866.46,
          "close_time": 1776815999999,
          "quote_volume": 7041.01718,
          "trades": 94,
          "taker_buy_base": 1338.36,
          "taker_buy_quote": 1935.26896
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 1.454,
          "high": 1.486,
          "low": 1.439,
          "close": 1.471,
          "volume": 17042.38,
          "close_time": 1776819599999,
          "quote_volume": 24973.95174,
          "trades": 314,
          "taker_buy_base": 9667.37,
          "taker_buy_quote": 14167.83763
        },
        {
          "timestamp": 1776819600000,
          "datetime": "2026-04-22T01:00:00",
          "open": 1.464,
          "high": 1.517,
          "low": 1.456,
          "close": 1.504,
          "volume": 21312.4,
          "close_time": 1776823199999,
          "quote_volume": 31718.49189,
          "trades": 357,
          "taker_buy_base": 11375.77,
          "taker_buy_quote": 16915.7414
        },
        {
          "timestamp": 1776823200000,
          "datetime": "2026-04-22T02:00:00",
          "open": 1.497,
          "high": 1.528,
          "low": 1.475,
          "close": 1.506,
          "volume": 8365.53,
          "close_time": 1776826799999,
          "quote_volume": 12588.79808,
          "trades": 200,
          "taker_buy_base": 4994.29,
          "taker_buy_quote": 7541.26864
        },
        {
          "timestamp": 1776826800000,
          "datetime": "2026-04-22T03:00:00",
          "open": 1.51,
          "high": 1.543,
          "low": 1.486,
          "close": 1.486,
          "volume": 23661.65,
          "close_time": 1776830399999,
          "quote_volume": 36063.72739,
          "trades": 380,
          "taker_buy_base": 7160.49,
          "taker_buy_quote": 10941.83247
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 1.486,
          "high": 1.557,
          "low": 1.486,
          "close": 1.55,
          "volume": 23438.22,
          "close_time": 1776833999999,
          "quote_volume": 35949.39063,
          "trades": 355,
          "taker_buy_base": 11970.25,
          "taker_buy_quote": 18355.91899
        },
        {
          "timestamp": 1776834000000,
          "datetime": "2026-04-22T05:00:00",
          "open": 1.556,
          "high": 1.57,
          "low": 1.481,
          "close": 1.481,
          "volume": 23283.6,
          "close_time": 1776837599999,
          "quote_volume": 35621.73734,
          "trades": 429,
          "taker_buy_base": 9234.03,
          "taker_buy_quote": 14130.22739
        },
        {
          "timestamp": 1776837600000,
          "datetime": "2026-04-22T06:00:00",
          "open": 1.484,
          "high": 1.509,
          "low": 1.469,
          "close": 1.501,
          "volume": 9880.8,
          "close_time": 1776841199999,
          "quote_volume": 14758.20961,
          "trades": 209,
          "taker_buy_base": 5818.82,
          "taker_buy_quote": 8693.32612
        },
        {
          "timestamp": 1776841200000,
          "datetime": "2026-04-22T07:00:00",
          "open": 1.504,
          "high": 1.51,
          "low": 1.474,
          "close": 1.494,
          "volume": 21316.0,
          "close_time": 1776844799999,
          "quote_volume": 31687.43378,
          "trades": 267,
          "taker_buy_base": 6966.16,
          "taker_buy_quote": 10390.69573
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 1.49,
          "high": 1.49,
          "low": 1.423,
          "close": 1.437,
          "volume": 15601.23,
          "close_time": 1776848399999,
          "quote_volume": 22708.57824,
          "trades": 307,
          "taker_buy_base": 6993.85,
          "taker_buy_quote": 10179.32567
        },
        {
          "timestamp": 1776848400000,
          "datetime": "2026-04-22T09:00:00",
          "open": 1.438,
          "high": 1.438,
          "low": 1.397,
          "close": 1.406,
          "volume": 9872.96,
          "close_time": 1776851999999,
          "quote_volume": 13918.77904,
          "trades": 200,
          "taker_buy_base": 4223.17,
          "taker_buy_quote": 5951.53031
        },
        {
          "timestamp": 1776852000000,
          "datetime": "2026-04-22T10:00:00",
          "open": 1.408,
          "high": 1.42,
          "low": 1.381,
          "close": 1.393,
          "volume": 24187.73,
          "close_time": 1776855599999,
          "quote_volume": 33984.77802,
          "trades": 215,
          "taker_buy_base": 15662.9,
          "taker_buy_quote": 22047.21402
        },
        {
          "timestamp": 1776855600000,
          "datetime": "2026-04-22T11:00:00",
          "open": 1.396,
          "high": 1.413,
          "low": 1.381,
          "close": 1.411,
          "volume": 9229.95,
          "close_time": 1776859199999,
          "quote_volume": 12884.99157,
          "trades": 118,
          "taker_buy_base": 4453.95,
          "taker_buy_quote": 6234.39374
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 1.406,
          "high": 1.411,
          "low": 1.397,
          "close": 1.398,
          "volume": 10572.37,
          "close_time": 1776862799999,
          "quote_volume": 14837.73668,
          "trades": 103,
          "taker_buy_base": 6452.91,
          "taker_buy_quote": 9058.17514
        },
        {
          "timestamp": 1776862800000,
          "datetime": "2026-04-22T13:00:00",
          "open": 1.396,
          "high": 1.424,
          "low": 1.396,
          "close": 1.418,
          "volume": 9713.99,
          "close_time": 1776866399999,
          "quote_volume": 13752.43409,
          "trades": 98,
          "taker_buy_base": 5965.79,
          "taker_buy_quote": 8451.80178
        },
        {
          "timestamp": 1776866400000,
          "datetime": "2026-04-22T14:00:00",
          "open": 1.418,
          "high": 1.48,
          "low": 1.414,
          "close": 1.474,
          "volume": 17074.95,
          "close_time": 1776869999999,
          "quote_volume": 24681.53872,
          "trades": 236,
          "taker_buy_base": 10733.92,
          "taker_buy_quote": 15542.8702
        },
        {
          "timestamp": 1776870000000,
          "datetime": "2026-04-22T15:00:00",
          "open": 1.476,
          "high": 1.482,
          "low": 1.433,
          "close": 1.433,
          "volume": 19922.4,
          "close_time": 1776873599999,
          "quote_volume": 28965.05392,
          "trades": 249,
          "taker_buy_base": 7547.1,
          "taker_buy_quote": 10997.879
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 1.434,
          "high": 1.456,
          "low": 1.42,
          "close": 1.454,
          "volume": 25146.1,
          "close_time": 1776877199999,
          "quote_volume": 36167.01877,
          "trades": 249,
          "taker_buy_base": 8788.6,
          "taker_buy_quote": 12656.04987
        },
        {
          "timestamp": 1776877200000,
          "datetime": "2026-04-22T17:00:00",
          "open": 1.457,
          "high": 1.468,
          "low": 1.445,
          "close": 1.445,
          "volume": 7823.16,
          "close_time": 1776880799999,
          "quote_volume": 11378.27583,
          "trades": 78,
          "taker_buy_base": 3786.62,
          "taker_buy_quote": 5509.05509
        },
        {
          "timestamp": 1776880800000,
          "datetime": "2026-04-22T18:00:00",
          "open": 1.45,
          "high": 1.459,
          "low": 1.442,
          "close": 1.443,
          "volume": 12478.81,
          "close_time": 1776884399999,
          "quote_volume": 18060.76227,
          "trades": 86,
          "taker_buy_base": 4439.88,
          "taker_buy_quote": 6426.51829
        },
        {
          "timestamp": 1776884400000,
          "datetime": "2026-04-22T19:00:00",
          "open": 1.437,
          "high": 1.457,
          "low": 1.431,
          "close": 1.451,
          "volume": 6816.39,
          "close_time": 1776887999999,
          "quote_volume": 9840.42665,
          "trades": 70,
          "taker_buy_base": 3459.11,
          "taker_buy_quote": 4983.43816
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 1.441,
          "high": 1.448,
          "low": 1.421,
          "close": 1.427,
          "volume": 7125.39,
          "close_time": 1776891599999,
          "quote_volume": 10218.41971,
          "trades": 77,
          "taker_buy_base": 4267.47,
          "taker_buy_quote": 6119.63377
        },
        {
          "timestamp": 1776891600000,
          "datetime": "2026-04-22T21:00:00",
          "open": 1.425,
          "high": 1.443,
          "low": 1.423,
          "close": 1.44,
          "volume": 5947.13,
          "close_time": 1776895199999,
          "quote_volume": 8544.2622,
          "trades": 52,
          "taker_buy_base": 1618.89,
          "taker_buy_quote": 2318.25409
        },
        {
          "timestamp": 1776895200000,
          "datetime": "2026-04-22T22:00:00",
          "open": 1.438,
          "high": 1.442,
          "low": 1.424,
          "close": 1.427,
          "volume": 5457.98,
          "close_time": 1776898799999,
          "quote_volume": 7818.80419,
          "trades": 45,
          "taker_buy_base": 2651.58,
          "taker_buy_quote": 3804.15983
        },
        {
          "timestamp": 1776898800000,
          "datetime": "2026-04-22T23:00:00",
          "open": 1.427,
          "high": 1.431,
          "low": 1.422,
          "close": 1.425,
          "volume": 4208.41,
          "close_time": 1776902399999,
          "quote_volume": 5997.85767,
          "trades": 40,
          "taker_buy_base": 2771.23,
          "taker_buy_quote": 3949.65614
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 1.419,
          "high": 1.44,
          "low": 1.402,
          "close": 1.423,
          "volume": 7891.34,
          "close_time": 1776905999999,
          "quote_volume": 11213.09373,
          "trades": 114,
          "taker_buy_base": 3124.71,
          "taker_buy_quote": 4435.26358
        },
        {
          "timestamp": 1776906000000,
          "datetime": "2026-04-23T01:00:00",
          "open": 1.428,
          "high": 1.44,
          "low": 1.42,
          "close": 1.421,
          "volume": 6677.17,
          "close_time": 1776909599999,
          "quote_volume": 9552.7286,
          "trades": 85,
          "taker_buy_base": 4258.26,
          "taker_buy_quote": 6093.23603
        },
        {
          "timestamp": 1776909600000,
          "datetime": "2026-04-23T02:00:00",
          "open": 1.426,
          "high": 1.439,
          "low": 1.425,
          "close": 1.437,
          "volume": 4015.66,
          "close_time": 1776913199999,
          "quote_volume": 5765.05236,
          "trades": 45,
          "taker_buy_base": 2355.09,
          "taker_buy_quote": 3379.16991
        },
        {
          "timestamp": 1776913200000,
          "datetime": "2026-04-23T03:00:00",
          "open": 1.449,
          "high": 1.472,
          "low": 1.449,
          "close": 1.453,
          "volume": 4126.91,
          "close_time": 1776916799999,
          "quote_volume": 6027.18318,
          "trades": 46,
          "taker_buy_base": 2016.53,
          "taker_buy_quote": 2942.18055
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 1.477,
          "high": 1.479,
          "low": 1.466,
          "close": 1.467,
          "volume": 9781.14,
          "close_time": 1776920399999,
          "quote_volume": 14378.12395,
          "trades": 105,
          "taker_buy_base": 6051.31,
          "taker_buy_quote": 8893.26766
        },
        {
          "timestamp": 1776920400000,
          "datetime": "2026-04-23T05:00:00",
          "open": 1.472,
          "high": 1.481,
          "low": 1.464,
          "close": 1.479,
          "volume": 2312.71,
          "close_time": 1776923999999,
          "quote_volume": 3403.29259,
          "trades": 27,
          "taker_buy_base": 1496.93,
          "taker_buy_quote": 2206.46694
        }
      ]
    },
    "4h": {
      "count": 1151,
      "start_date": "2025-10-13T12:00:00",
      "end_date": "2026-04-23T04:00:00",
      "klines": [
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 7.601,
          "high": 14.366,
          "low": 7.601,
          "close": 9.746,
          "volume": 241681.07,
          "close_time": 1760371199999,
          "quote_volume": 2507780.24163,
          "trades": 20312,
          "taker_buy_base": 120089.9,
          "taker_buy_quote": 1241994.07364
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 9.735,
          "high": 10.2,
          "low": 9.037,
          "close": 9.472,
          "volume": 163120.13,
          "close_time": 1760385599999,
          "quote_volume": 1561889.44504,
          "trades": 27519,
          "taker_buy_base": 83729.7,
          "taker_buy_quote": 802401.0084
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 9.47,
          "high": 10.015,
          "low": 9.325,
          "close": 9.482,
          "volume": 68249.12,
          "close_time": 1760399999999,
          "quote_volume": 654193.56578,
          "trades": 14091,
          "taker_buy_base": 29521.97,
          "taker_buy_quote": 283169.66769
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 9.438,
          "high": 9.857,
          "low": 8.516,
          "close": 8.94,
          "volume": 126762.19,
          "close_time": 1760414399999,
          "quote_volume": 1172504.33582,
          "trades": 15713,
          "taker_buy_base": 61336.66,
          "taker_buy_quote": 566284.25925
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 8.938,
          "high": 9.277,
          "low": 8.507,
          "close": 8.737,
          "volume": 96188.3,
          "close_time": 1760428799999,
          "quote_volume": 852404.93252,
          "trades": 13451,
          "taker_buy_base": 47353.59,
          "taker_buy_quote": 419925.25832
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 8.763,
          "high": 8.834,
          "low": 7.005,
          "close": 7.241,
          "volume": 151604.77,
          "close_time": 1760443199999,
          "quote_volume": 1183275.83099,
          "trades": 20514,
          "taker_buy_base": 79029.31,
          "taker_buy_quote": 611277.04164
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 7.244,
          "high": 9.849,
          "low": 7.225,
          "close": 9.266,
          "volume": 206613.5,
          "close_time": 1760457599999,
          "quote_volume": 1880158.8904,
          "trades": 20246,
          "taker_buy_base": 111923.56,
          "taker_buy_quote": 1018489.01786
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 9.277,
          "high": 9.582,
          "low": 8.946,
          "close": 8.991,
          "volume": 86558.62,
          "close_time": 1760471999999,
          "quote_volume": 798390.78857,
          "trades": 8745,
          "taker_buy_base": 42377.61,
          "taker_buy_quote": 390568.39614
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 8.956,
          "high": 9.469,
          "low": 8.733,
          "close": 9.008,
          "volume": 47550.96,
          "close_time": 1760486399999,
          "quote_volume": 430016.39544,
          "trades": 5707,
          "taker_buy_base": 23264.18,
          "taker_buy_quote": 210489.28528
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 8.954,
          "high": 9.362,
          "low": 8.594,
          "close": 8.73,
          "volume": 71378.57,
          "close_time": 1760500799999,
          "quote_volume": 636924.06317,
          "trades": 11825,
          "taker_buy_base": 36922.64,
          "taker_buy_quote": 329311.74356
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 8.731,
          "high": 9.05,
          "low": 8.454,
          "close": 8.639,
          "volume": 63811.09,
          "close_time": 1760515199999,
          "quote_volume": 555198.98765,
          "trades": 11469,
          "taker_buy_base": 31187.17,
          "taker_buy_quote": 271191.42398
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 8.628,
          "high": 9.585,
          "low": 8.532,
          "close": 9.118,
          "volume": 100944.52,
          "close_time": 1760529599999,
          "quote_volume": 917764.53559,
          "trades": 12866,
          "taker_buy_base": 49163.87,
          "taker_buy_quote": 446798.70702
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 9.114,
          "high": 9.24,
          "low": 8.569,
          "close": 8.625,
          "volume": 44333.16,
          "close_time": 1760543999999,
          "quote_volume": 391881.47227,
          "trades": 8533,
          "taker_buy_base": 20442.12,
          "taker_buy_quote": 180951.80985
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 8.625,
          "high": 8.956,
          "low": 8.547,
          "close": 8.696,
          "volume": 19323.65,
          "close_time": 1760558399999,
          "quote_volume": 169117.8404,
          "trades": 5570,
          "taker_buy_base": 8121.8,
          "taker_buy_quote": 71040.09046
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 8.7,
          "high": 8.716,
          "low": 8.1,
          "close": 8.144,
          "volume": 18483.87,
          "close_time": 1760572799999,
          "quote_volume": 155762.01265,
          "trades": 5082,
          "taker_buy_base": 10235.94,
          "taker_buy_quote": 86445.25081
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 8.142,
          "high": 8.19,
          "low": 7.752,
          "close": 7.798,
          "volume": 16328.66,
          "close_time": 1760587199999,
          "quote_volume": 129880.1203,
          "trades": 4695,
          "taker_buy_base": 8326.32,
          "taker_buy_quote": 66204.20973
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 7.8,
          "high": 7.98,
          "low": 7.604,
          "close": 7.769,
          "volume": 14317.79,
          "close_time": 1760601599999,
          "quote_volume": 111537.53025,
          "trades": 5149,
          "taker_buy_base": 8043.79,
          "taker_buy_quote": 62639.22506
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 7.767,
          "high": 7.944,
          "low": 7.5,
          "close": 7.944,
          "volume": 28901.55,
          "close_time": 1760615999999,
          "quote_volume": 224161.89511,
          "trades": 6136,
          "taker_buy_base": 15013.31,
          "taker_buy_quote": 116348.68492
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 7.938,
          "high": 7.95,
          "low": 7.544,
          "close": 7.611,
          "volume": 31437.66,
          "close_time": 1760630399999,
          "quote_volume": 242031.57176,
          "trades": 5901,
          "taker_buy_base": 17134.02,
          "taker_buy_quote": 131787.43648
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 7.605,
          "high": 7.62,
          "low": 7.231,
          "close": 7.512,
          "volume": 22818.88,
          "close_time": 1760644799999,
          "quote_volume": 169459.22015,
          "trades": 4258,
          "taker_buy_base": 11295.45,
          "taker_buy_quote": 84037.7324
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 7.524,
          "high": 7.548,
          "low": 7.087,
          "close": 7.382,
          "volume": 23868.32,
          "close_time": 1760659199999,
          "quote_volume": 174052.92446,
          "trades": 6484,
          "taker_buy_base": 11354.43,
          "taker_buy_quote": 82772.62364
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 7.372,
          "high": 7.455,
          "low": 7.024,
          "close": 7.3,
          "volume": 21940.22,
          "close_time": 1760673599999,
          "quote_volume": 158363.14716,
          "trades": 5520,
          "taker_buy_base": 11418.58,
          "taker_buy_quote": 82523.14332
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 7.296,
          "high": 7.439,
          "low": 6.863,
          "close": 6.964,
          "volume": 23348.42,
          "close_time": 1760687999999,
          "quote_volume": 167508.60047,
          "trades": 5456,
          "taker_buy_base": 10685.54,
          "taker_buy_quote": 76712.99084
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 6.955,
          "high": 7.528,
          "low": 6.816,
          "close": 7.331,
          "volume": 39654.32,
          "close_time": 1760702399999,
          "quote_volume": 285828.27549,
          "trades": 8397,
          "taker_buy_base": 20839.44,
          "taker_buy_quote": 150280.94614
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 7.326,
          "high": 7.699,
          "low": 7.201,
          "close": 7.635,
          "volume": 19411.09,
          "close_time": 1760716799999,
          "quote_volume": 143653.62155,
          "trades": 6251,
          "taker_buy_base": 10045.28,
          "taker_buy_quote": 74386.95739
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 7.637,
          "high": 7.804,
          "low": 7.452,
          "close": 7.588,
          "volume": 18331.01,
          "close_time": 1760731199999,
          "quote_volume": 138866.97773,
          "trades": 5278,
          "taker_buy_base": 9853.45,
          "taker_buy_quote": 74604.29549
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 7.602,
          "high": 7.8,
          "low": 7.555,
          "close": 7.726,
          "volume": 15485.95,
          "close_time": 1760745599999,
          "quote_volume": 118830.86382,
          "trades": 4875,
          "taker_buy_base": 6795.41,
          "taker_buy_quote": 52185.78344
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 7.722,
          "high": 7.771,
          "low": 7.545,
          "close": 7.6,
          "volume": 13099.79,
          "close_time": 1760759999999,
          "quote_volume": 100337.95297,
          "trades": 4074,
          "taker_buy_base": 6377.78,
          "taker_buy_quote": 48859.70004
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 7.602,
          "high": 7.93,
          "low": 7.5,
          "close": 7.702,
          "volume": 39258.18,
          "close_time": 1760774399999,
          "quote_volume": 303943.94592,
          "trades": 7097,
          "taker_buy_base": 19987.36,
          "taker_buy_quote": 154749.50785
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 7.693,
          "high": 7.848,
          "low": 7.397,
          "close": 7.658,
          "volume": 16991.47,
          "close_time": 1760788799999,
          "quote_volume": 129533.83053,
          "trades": 5151,
          "taker_buy_base": 7681.32,
          "taker_buy_quote": 58549.84036
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 7.666,
          "high": 7.707,
          "low": 7.473,
          "close": 7.48,
          "volume": 6901.47,
          "close_time": 1760803199999,
          "quote_volume": 52558.8269,
          "trades": 3113,
          "taker_buy_base": 2875.76,
          "taker_buy_quote": 21897.39648
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 7.478,
          "high": 7.9,
          "low": 7.405,
          "close": 7.515,
          "volume": 26831.57,
          "close_time": 1760817599999,
          "quote_volume": 202057.5624,
          "trades": 4566,
          "taker_buy_base": 13371.16,
          "taker_buy_quote": 100708.09615
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 7.508,
          "high": 7.724,
          "low": 7.463,
          "close": 7.482,
          "volume": 22376.15,
          "close_time": 1760831999999,
          "quote_volume": 169136.27265,
          "trades": 4364,
          "taker_buy_base": 11704.13,
          "taker_buy_quote": 88439.38185
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 7.478,
          "high": 7.486,
          "low": 7.325,
          "close": 7.446,
          "volume": 5144.25,
          "close_time": 1760846399999,
          "quote_volume": 38143.82645,
          "trades": 2563,
          "taker_buy_base": 2165.4,
          "taker_buy_quote": 16045.52779
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 7.445,
          "high": 7.451,
          "low": 7.266,
          "close": 7.303,
          "volume": 4163.52,
          "close_time": 1760860799999,
          "quote_volume": 30601.22075,
          "trades": 1358,
          "taker_buy_base": 1823.11,
          "taker_buy_quote": 13403.50994
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 7.299,
          "high": 7.503,
          "low": 7.192,
          "close": 7.442,
          "volume": 10619.47,
          "close_time": 1760875199999,
          "quote_volume": 77952.84749,
          "trades": 2008,
          "taker_buy_base": 5712.69,
          "taker_buy_quote": 41887.31668
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 7.45,
          "high": 7.75,
          "low": 7.403,
          "close": 7.66,
          "volume": 5975.27,
          "close_time": 1760889599999,
          "quote_volume": 45542.54135,
          "trades": 2006,
          "taker_buy_base": 2523.14,
          "taker_buy_quote": 19228.1822
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 7.662,
          "high": 7.882,
          "low": 7.627,
          "close": 7.784,
          "volume": 15931.14,
          "close_time": 1760903999999,
          "quote_volume": 123320.63972,
          "trades": 1852,
          "taker_buy_base": 8485.46,
          "taker_buy_quote": 65650.30041
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 7.783,
          "high": 7.783,
          "low": 7.605,
          "close": 7.614,
          "volume": 7863.82,
          "close_time": 1760918399999,
          "quote_volume": 60514.87744,
          "trades": 771,
          "taker_buy_base": 5035.9,
          "taker_buy_quote": 38749.54631
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 7.619,
          "high": 7.782,
          "low": 7.528,
          "close": 7.76,
          "volume": 6298.53,
          "close_time": 1760932799999,
          "quote_volume": 47912.6255,
          "trades": 693,
          "taker_buy_base": 3124.15,
          "taker_buy_quote": 23757.16872
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 7.766,
          "high": 7.816,
          "low": 7.683,
          "close": 7.767,
          "volume": 5290.74,
          "close_time": 1760947199999,
          "quote_volume": 41043.12036,
          "trades": 1204,
          "taker_buy_base": 2966.73,
          "taker_buy_quote": 23005.57351
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 7.758,
          "high": 7.791,
          "low": 7.65,
          "close": 7.686,
          "volume": 3567.63,
          "close_time": 1760961599999,
          "quote_volume": 27581.24685,
          "trades": 672,
          "taker_buy_base": 1671.01,
          "taker_buy_quote": 12938.58058
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 7.685,
          "high": 7.9,
          "low": 7.557,
          "close": 7.558,
          "volume": 9536.99,
          "close_time": 1760975999999,
          "quote_volume": 73775.71277,
          "trades": 1082,
          "taker_buy_base": 4744.28,
          "taker_buy_quote": 36715.44264
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 7.552,
          "high": 7.729,
          "low": 7.475,
          "close": 7.603,
          "volume": 6851.9,
          "close_time": 1760990399999,
          "quote_volume": 52084.81741,
          "trades": 891,
          "taker_buy_base": 3455.14,
          "taker_buy_quote": 26251.02714
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 7.598,
          "high": 8.692,
          "low": 7.598,
          "close": 8.48,
          "volume": 62721.8,
          "close_time": 1761004799999,
          "quote_volume": 522144.5163,
          "trades": 9189,
          "taker_buy_base": 29003.55,
          "taker_buy_quote": 241170.51753
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 8.476,
          "high": 8.814,
          "low": 8.228,
          "close": 8.244,
          "volume": 49231.59,
          "close_time": 1761019199999,
          "quote_volume": 415794.79853,
          "trades": 9266,
          "taker_buy_base": 24532.83,
          "taker_buy_quote": 207427.5985
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 8.267,
          "high": 8.303,
          "low": 7.898,
          "close": 7.927,
          "volume": 15216.86,
          "close_time": 1761033599999,
          "quote_volume": 122605.08806,
          "trades": 3227,
          "taker_buy_base": 6669.33,
          "taker_buy_quote": 53690.03341
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 7.951,
          "high": 7.962,
          "low": 7.701,
          "close": 7.924,
          "volume": 13954.15,
          "close_time": 1761047999999,
          "quote_volume": 109380.14275,
          "trades": 1806,
          "taker_buy_base": 7550.8,
          "taker_buy_quote": 59168.57458
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 7.926,
          "high": 8.746,
          "low": 7.834,
          "close": 8.563,
          "volume": 43174.82,
          "close_time": 1761062399999,
          "quote_volume": 356047.66908,
          "trades": 5590,
          "taker_buy_base": 21487.35,
          "taker_buy_quote": 177155.01977
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 8.563,
          "high": 8.594,
          "low": 7.781,
          "close": 7.823,
          "volume": 32734.33,
          "close_time": 1761076799999,
          "quote_volume": 261449.36701,
          "trades": 5098,
          "taker_buy_base": 15763.65,
          "taker_buy_quote": 125582.65478
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 7.813,
          "high": 7.88,
          "low": 7.462,
          "close": 7.479,
          "volume": 30235.08,
          "close_time": 1761091199999,
          "quote_volume": 229526.50094,
          "trades": 4019,
          "taker_buy_base": 16014.44,
          "taker_buy_quote": 121868.62795
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 7.485,
          "high": 7.515,
          "low": 7.278,
          "close": 7.386,
          "volume": 14461.18,
          "close_time": 1761105599999,
          "quote_volume": 106505.58882,
          "trades": 3203,
          "taker_buy_base": 8032.52,
          "taker_buy_quote": 59155.14424
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 7.366,
          "high": 7.568,
          "low": 7.349,
          "close": 7.453,
          "volume": 20385.06,
          "close_time": 1761119999999,
          "quote_volume": 151912.08226,
          "trades": 3551,
          "taker_buy_base": 9978.62,
          "taker_buy_quote": 74290.77282
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 7.457,
          "high": 7.754,
          "low": 7.396,
          "close": 7.496,
          "volume": 33778.33,
          "close_time": 1761134399999,
          "quote_volume": 254214.11242,
          "trades": 4454,
          "taker_buy_base": 17423.22,
          "taker_buy_quote": 131100.69228
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 7.497,
          "high": 7.724,
          "low": 7.461,
          "close": 7.549,
          "volume": 25906.69,
          "close_time": 1761148799999,
          "quote_volume": 196620.96457,
          "trades": 3426,
          "taker_buy_base": 9755.85,
          "taker_buy_quote": 73913.2984
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 7.547,
          "high": 7.719,
          "low": 7.462,
          "close": 7.524,
          "volume": 14758.66,
          "close_time": 1761163199999,
          "quote_volume": 112267.651,
          "trades": 2592,
          "taker_buy_base": 6797.63,
          "taker_buy_quote": 51697.88457
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 7.52,
          "high": 7.552,
          "low": 7.347,
          "close": 7.478,
          "volume": 14566.56,
          "close_time": 1761177599999,
          "quote_volume": 108736.14526,
          "trades": 2153,
          "taker_buy_base": 8156.66,
          "taker_buy_quote": 60960.67601
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 7.494,
          "high": 7.616,
          "low": 7.35,
          "close": 7.492,
          "volume": 22744.33,
          "close_time": 1761191999999,
          "quote_volume": 170462.23373,
          "trades": 3277,
          "taker_buy_base": 12558.28,
          "taker_buy_quote": 94098.76038
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 7.499,
          "high": 7.691,
          "low": 7.479,
          "close": 7.557,
          "volume": 32363.92,
          "close_time": 1761206399999,
          "quote_volume": 244841.18633,
          "trades": 4410,
          "taker_buy_base": 16001.98,
          "taker_buy_quote": 120999.53049
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 7.551,
          "high": 7.551,
          "low": 7.324,
          "close": 7.368,
          "volume": 23254.36,
          "close_time": 1761220799999,
          "quote_volume": 172797.71864,
          "trades": 4332,
          "taker_buy_base": 10082.9,
          "taker_buy_quote": 74813.60379
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 7.366,
          "high": 7.565,
          "low": 7.098,
          "close": 7.355,
          "volume": 40835.34,
          "close_time": 1761235199999,
          "quote_volume": 296034.29291,
          "trades": 5565,
          "taker_buy_base": 21569.14,
          "taker_buy_quote": 156499.67346
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 7.364,
          "high": 7.497,
          "low": 7.281,
          "close": 7.404,
          "volume": 19303.31,
          "close_time": 1761249599999,
          "quote_volume": 142592.09711,
          "trades": 3021,
          "taker_buy_base": 9416.59,
          "taker_buy_quote": 69566.36917
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 7.399,
          "high": 7.404,
          "low": 7.291,
          "close": 7.352,
          "volume": 9782.97,
          "close_time": 1761263999999,
          "quote_volume": 71837.31304,
          "trades": 1514,
          "taker_buy_base": 3660.46,
          "taker_buy_quote": 26885.94654
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 7.348,
          "high": 7.399,
          "low": 7.257,
          "close": 7.281,
          "volume": 6730.34,
          "close_time": 1761278399999,
          "quote_volume": 49289.63657,
          "trades": 969,
          "taker_buy_base": 2990.38,
          "taker_buy_quote": 21925.787
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 7.277,
          "high": 7.562,
          "low": 7.251,
          "close": 7.467,
          "volume": 16769.1,
          "close_time": 1761292799999,
          "quote_volume": 125067.74169,
          "trades": 1974,
          "taker_buy_base": 8921.57,
          "taker_buy_quote": 66471.08352
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 7.473,
          "high": 7.503,
          "low": 7.334,
          "close": 7.419,
          "volume": 11263.4,
          "close_time": 1761307199999,
          "quote_volume": 83631.52218,
          "trades": 1676,
          "taker_buy_base": 5054.87,
          "taker_buy_quote": 37596.78714
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 7.416,
          "high": 7.649,
          "low": 7.371,
          "close": 7.505,
          "volume": 49633.52,
          "close_time": 1761321599999,
          "quote_volume": 372987.83681,
          "trades": 5464,
          "taker_buy_base": 26374.9,
          "taker_buy_quote": 198350.53754
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 7.51,
          "high": 7.883,
          "low": 7.473,
          "close": 7.824,
          "volume": 25336.02,
          "close_time": 1761335999999,
          "quote_volume": 194551.56771,
          "trades": 3744,
          "taker_buy_base": 15508.68,
          "taker_buy_quote": 119208.65416
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 7.846,
          "high": 7.953,
          "low": 7.773,
          "close": 7.821,
          "volume": 20459.66,
          "close_time": 1761350399999,
          "quote_volume": 160603.78534,
          "trades": 3050,
          "taker_buy_base": 9665.17,
          "taker_buy_quote": 75943.78868
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 7.818,
          "high": 7.918,
          "low": 7.725,
          "close": 7.794,
          "volume": 13372.54,
          "close_time": 1761364799999,
          "quote_volume": 104544.89175,
          "trades": 1942,
          "taker_buy_base": 6575.26,
          "taker_buy_quote": 51431.83859
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 7.784,
          "high": 7.818,
          "low": 7.69,
          "close": 7.743,
          "volume": 11001.48,
          "close_time": 1761379199999,
          "quote_volume": 85441.31308,
          "trades": 1390,
          "taker_buy_base": 5325.97,
          "taker_buy_quote": 41361.46445
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 7.731,
          "high": 7.871,
          "low": 7.681,
          "close": 7.848,
          "volume": 17816.83,
          "close_time": 1761393599999,
          "quote_volume": 138047.38329,
          "trades": 2267,
          "taker_buy_base": 7479.88,
          "taker_buy_quote": 57979.50972
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 7.831,
          "high": 7.845,
          "low": 7.651,
          "close": 7.746,
          "volume": 13460.4,
          "close_time": 1761407999999,
          "quote_volume": 104095.82925,
          "trades": 1784,
          "taker_buy_base": 5663.61,
          "taker_buy_quote": 43796.34379
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 7.745,
          "high": 8.086,
          "low": 7.726,
          "close": 7.879,
          "volume": 34971.98,
          "close_time": 1761422399999,
          "quote_volume": 277437.90868,
          "trades": 3281,
          "taker_buy_base": 20239.48,
          "taker_buy_quote": 160578.27945
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 7.886,
          "high": 7.926,
          "low": 7.781,
          "close": 7.825,
          "volume": 7414.09,
          "close_time": 1761436799999,
          "quote_volume": 58295.52284,
          "trades": 848,
          "taker_buy_base": 2795.56,
          "taker_buy_quote": 21965.8748
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 7.802,
          "high": 7.915,
          "low": 7.764,
          "close": 7.913,
          "volume": 3173.5,
          "close_time": 1761451199999,
          "quote_volume": 24846.13756,
          "trades": 372,
          "taker_buy_base": 1828.58,
          "taker_buy_quote": 14322.93393
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 7.908,
          "high": 7.977,
          "low": 7.819,
          "close": 7.874,
          "volume": 8252.33,
          "close_time": 1761465599999,
          "quote_volume": 65132.18964,
          "trades": 921,
          "taker_buy_base": 3716.55,
          "taker_buy_quote": 29319.42663
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 7.878,
          "high": 8.026,
          "low": 7.835,
          "close": 7.944,
          "volume": 12110.13,
          "close_time": 1761479999999,
          "quote_volume": 95827.53288,
          "trades": 1080,
          "taker_buy_base": 6079.96,
          "taker_buy_quote": 48106.58937
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 7.969,
          "high": 7.995,
          "low": 7.821,
          "close": 7.898,
          "volume": 7952.1,
          "close_time": 1761494399999,
          "quote_volume": 63034.7096,
          "trades": 697,
          "taker_buy_base": 3131.03,
          "taker_buy_quote": 24813.71661
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 7.911,
          "high": 8.27,
          "low": 7.831,
          "close": 8.265,
          "volume": 25486.43,
          "close_time": 1761508799999,
          "quote_volume": 204318.15967,
          "trades": 1672,
          "taker_buy_base": 13748.88,
          "taker_buy_quote": 110400.88305
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 8.244,
          "high": 8.448,
          "low": 8.095,
          "close": 8.184,
          "volume": 18285.43,
          "close_time": 1761523199999,
          "quote_volume": 150613.7495,
          "trades": 1559,
          "taker_buy_base": 10071.94,
          "taker_buy_quote": 82891.86395
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 8.188,
          "high": 8.233,
          "low": 8.063,
          "close": 8.121,
          "volume": 7033.0,
          "close_time": 1761537599999,
          "quote_volume": 57207.52539,
          "trades": 842,
          "taker_buy_base": 3613.2,
          "taker_buy_quote": 29403.7839
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 8.13,
          "high": 8.13,
          "low": 7.867,
          "close": 7.886,
          "volume": 7332.38,
          "close_time": 1761551999999,
          "quote_volume": 58530.01105,
          "trades": 1012,
          "taker_buy_base": 3070.08,
          "taker_buy_quote": 24518.68139
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 7.874,
          "high": 7.922,
          "low": 7.676,
          "close": 7.756,
          "volume": 14838.17,
          "close_time": 1761566399999,
          "quote_volume": 115647.21539,
          "trades": 1785,
          "taker_buy_base": 6042.87,
          "taker_buy_quote": 47137.03887
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 7.743,
          "high": 7.794,
          "low": 7.648,
          "close": 7.741,
          "volume": 30930.45,
          "close_time": 1761580799999,
          "quote_volume": 239206.71814,
          "trades": 2430,
          "taker_buy_base": 17064.27,
          "taker_buy_quote": 132063.69869
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 7.749,
          "high": 7.93,
          "low": 7.735,
          "close": 7.813,
          "volume": 6006.25,
          "close_time": 1761595199999,
          "quote_volume": 46940.48888,
          "trades": 684,
          "taker_buy_base": 2819.46,
          "taker_buy_quote": 22020.92801
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 7.806,
          "high": 8.092,
          "low": 7.753,
          "close": 7.991,
          "volume": 12988.46,
          "close_time": 1761609599999,
          "quote_volume": 103330.1905,
          "trades": 892,
          "taker_buy_base": 6843.19,
          "taker_buy_quote": 54482.59677
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 7.969,
          "high": 8.279,
          "low": 7.849,
          "close": 8.059,
          "volume": 26455.9,
          "close_time": 1761623999999,
          "quote_volume": 213245.94226,
          "trades": 1995,
          "taker_buy_base": 13476.7,
          "taker_buy_quote": 108544.97043
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 8.051,
          "high": 8.434,
          "low": 8.046,
          "close": 8.31,
          "volume": 20299.6,
          "close_time": 1761638399999,
          "quote_volume": 168154.49673,
          "trades": 2223,
          "taker_buy_base": 9791.99,
          "taker_buy_quote": 81114.32269
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 8.328,
          "high": 8.6,
          "low": 7.98,
          "close": 8.17,
          "volume": 23790.65,
          "close_time": 1761652799999,
          "quote_volume": 196899.94402,
          "trades": 2634,
          "taker_buy_base": 12431.51,
          "taker_buy_quote": 102837.21111
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 8.17,
          "high": 8.451,
          "low": 8.017,
          "close": 8.423,
          "volume": 32818.91,
          "close_time": 1761667199999,
          "quote_volume": 270460.58381,
          "trades": 2748,
          "taker_buy_base": 16302.78,
          "taker_buy_quote": 134200.1892
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 8.415,
          "high": 9.051,
          "low": 8.308,
          "close": 8.773,
          "volume": 70707.09,
          "close_time": 1761681599999,
          "quote_volume": 614386.70831,
          "trades": 6168,
          "taker_buy_base": 40162.03,
          "taker_buy_quote": 349568.01546
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 8.795,
          "high": 8.846,
          "low": 8.534,
          "close": 8.69,
          "volume": 29129.74,
          "close_time": 1761695999999,
          "quote_volume": 252854.25878,
          "trades": 3755,
          "taker_buy_base": 12963.9,
          "taker_buy_quote": 112651.1823
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 8.684,
          "high": 8.746,
          "low": 8.356,
          "close": 8.654,
          "volume": 30979.71,
          "close_time": 1761710399999,
          "quote_volume": 267147.38395,
          "trades": 3325,
          "taker_buy_base": 13509.22,
          "taker_buy_quote": 116566.79735
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 8.614,
          "high": 9.026,
          "low": 8.606,
          "close": 8.94,
          "volume": 25739.69,
          "close_time": 1761724799999,
          "quote_volume": 225660.9919,
          "trades": 2839,
          "taker_buy_base": 12103.02,
          "taker_buy_quote": 105968.05306
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 8.956,
          "high": 8.956,
          "low": 8.257,
          "close": 8.683,
          "volume": 62736.69,
          "close_time": 1761739199999,
          "quote_volume": 534166.59501,
          "trades": 5711,
          "taker_buy_base": 25199.29,
          "taker_buy_quote": 215552.9555
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 8.68,
          "high": 9.178,
          "low": 8.676,
          "close": 8.934,
          "volume": 39793.5,
          "close_time": 1761753599999,
          "quote_volume": 355492.69755,
          "trades": 4754,
          "taker_buy_base": 18246.26,
          "taker_buy_quote": 162988.06098
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 8.923,
          "high": 9.377,
          "low": 8.867,
          "close": 9.11,
          "volume": 29672.55,
          "close_time": 1761767999999,
          "quote_volume": 272337.59201,
          "trades": 2680,
          "taker_buy_base": 14037.67,
          "taker_buy_quote": 128807.71605
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 9.1,
          "high": 9.484,
          "low": 9.068,
          "close": 9.349,
          "volume": 23100.56,
          "close_time": 1761782399999,
          "quote_volume": 215552.5138,
          "trades": 1816,
          "taker_buy_base": 9292.19,
          "taker_buy_quote": 86767.19593
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 9.345,
          "high": 9.696,
          "low": 9.285,
          "close": 9.413,
          "volume": 30494.41,
          "close_time": 1761796799999,
          "quote_volume": 289308.4396,
          "trades": 2244,
          "taker_buy_base": 16850.62,
          "taker_buy_quote": 159637.4809
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 9.413,
          "high": 9.693,
          "low": 9.085,
          "close": 9.617,
          "volume": 38374.93,
          "close_time": 1761811199999,
          "quote_volume": 361984.45184,
          "trades": 2926,
          "taker_buy_base": 18728.42,
          "taker_buy_quote": 176851.02675
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 9.621,
          "high": 9.647,
          "low": 8.66,
          "close": 8.825,
          "volume": 54349.62,
          "close_time": 1761825599999,
          "quote_volume": 497094.22033,
          "trades": 4395,
          "taker_buy_base": 22077.13,
          "taker_buy_quote": 202306.05014
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 8.83,
          "high": 8.909,
          "low": 8.316,
          "close": 8.47,
          "volume": 30906.35,
          "close_time": 1761839999999,
          "quote_volume": 263851.01006,
          "trades": 3082,
          "taker_buy_base": 11736.24,
          "taker_buy_quote": 100445.39643
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 8.473,
          "high": 8.751,
          "low": 8.47,
          "close": 8.532,
          "volume": 30174.66,
          "close_time": 1761854399999,
          "quote_volume": 259600.36117,
          "trades": 3580,
          "taker_buy_base": 12039.33,
          "taker_buy_quote": 103558.09937
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 8.531,
          "high": 8.739,
          "low": 8.462,
          "close": 8.707,
          "volume": 8314.26,
          "close_time": 1761868799999,
          "quote_volume": 71613.39437,
          "trades": 1234,
          "taker_buy_base": 4560.71,
          "taker_buy_quote": 39268.17876
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 8.706,
          "high": 9.018,
          "low": 8.391,
          "close": 8.505,
          "volume": 40069.72,
          "close_time": 1761883199999,
          "quote_volume": 350021.20497,
          "trades": 3559,
          "taker_buy_base": 18933.8,
          "taker_buy_quote": 165424.92107
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 8.513,
          "high": 8.727,
          "low": 8.406,
          "close": 8.511,
          "volume": 29988.05,
          "close_time": 1761897599999,
          "quote_volume": 255997.85109,
          "trades": 2452,
          "taker_buy_base": 14287.24,
          "taker_buy_quote": 121940.27939
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 8.511,
          "high": 8.578,
          "low": 8.373,
          "close": 8.457,
          "volume": 22714.5,
          "close_time": 1761911999999,
          "quote_volume": 192200.38997,
          "trades": 1958,
          "taker_buy_base": 9233.78,
          "taker_buy_quote": 78104.99699
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 8.456,
          "high": 8.695,
          "low": 8.371,
          "close": 8.374,
          "volume": 20688.6,
          "close_time": 1761926399999,
          "quote_volume": 176270.51778,
          "trades": 2041,
          "taker_buy_base": 10692.58,
          "taker_buy_quote": 91124.95835
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 8.369,
          "high": 8.56,
          "low": 8.263,
          "close": 8.479,
          "volume": 26744.94,
          "close_time": 1761940799999,
          "quote_volume": 224267.70304,
          "trades": 2369,
          "taker_buy_base": 10950.65,
          "taker_buy_quote": 91886.33191
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 8.484,
          "high": 8.665,
          "low": 8.481,
          "close": 8.605,
          "volume": 12312.69,
          "close_time": 1761955199999,
          "quote_volume": 105600.69271,
          "trades": 1179,
          "taker_buy_base": 6378.98,
          "taker_buy_quote": 54708.20418
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 8.612,
          "high": 8.905,
          "low": 8.541,
          "close": 8.819,
          "volume": 39499.15,
          "close_time": 1761969599999,
          "quote_volume": 344464.01509,
          "trades": 3347,
          "taker_buy_base": 20227.53,
          "taker_buy_quote": 176334.92578
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 8.814,
          "high": 8.827,
          "low": 8.534,
          "close": 8.559,
          "volume": 14273.25,
          "close_time": 1761983999999,
          "quote_volume": 123123.5049,
          "trades": 1494,
          "taker_buy_base": 6013.23,
          "taker_buy_quote": 51808.80174
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 8.555,
          "high": 8.701,
          "low": 8.51,
          "close": 8.62,
          "volume": 16867.25,
          "close_time": 1761998399999,
          "quote_volume": 144979.82807,
          "trades": 1517,
          "taker_buy_base": 9327.28,
          "taker_buy_quote": 80219.57761
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 8.619,
          "high": 8.747,
          "low": 8.446,
          "close": 8.649,
          "volume": 33190.62,
          "close_time": 1762012799999,
          "quote_volume": 284669.39476,
          "trades": 2505,
          "taker_buy_base": 14663.52,
          "taker_buy_quote": 125762.33692
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 8.649,
          "high": 8.801,
          "low": 8.617,
          "close": 8.689,
          "volume": 22338.34,
          "close_time": 1762027199999,
          "quote_volume": 194879.22988,
          "trades": 1616,
          "taker_buy_base": 10728.69,
          "taker_buy_quote": 93645.5931
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 8.689,
          "high": 8.722,
          "low": 8.576,
          "close": 8.649,
          "volume": 7848.92,
          "close_time": 1762041599999,
          "quote_volume": 67766.99515,
          "trades": 816,
          "taker_buy_base": 4150.64,
          "taker_buy_quote": 35842.77404
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 8.655,
          "high": 8.796,
          "low": 8.565,
          "close": 8.627,
          "volume": 27202.94,
          "close_time": 1762055999999,
          "quote_volume": 236891.31248,
          "trades": 2217,
          "taker_buy_base": 12334.94,
          "taker_buy_quote": 107413.32328
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 8.628,
          "high": 8.647,
          "low": 8.528,
          "close": 8.572,
          "volume": 14189.22,
          "close_time": 1762070399999,
          "quote_volume": 121921.28243,
          "trades": 1269,
          "taker_buy_base": 5553.67,
          "taker_buy_quote": 47726.33108
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 8.57,
          "high": 8.631,
          "low": 8.385,
          "close": 8.475,
          "volume": 21677.45,
          "close_time": 1762084799999,
          "quote_volume": 184150.98746,
          "trades": 1930,
          "taker_buy_base": 11652.02,
          "taker_buy_quote": 99025.00331
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 8.46,
          "high": 8.703,
          "low": 8.453,
          "close": 8.608,
          "volume": 28566.44,
          "close_time": 1762099199999,
          "quote_volume": 245737.98515,
          "trades": 2272,
          "taker_buy_base": 13454.06,
          "taker_buy_quote": 115738.5264
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 8.609,
          "high": 8.68,
          "low": 8.497,
          "close": 8.516,
          "volume": 6229.99,
          "close_time": 1762113599999,
          "quote_volume": 53617.60464,
          "trades": 890,
          "taker_buy_base": 2577.49,
          "taker_buy_quote": 22177.9322
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 8.512,
          "high": 8.559,
          "low": 8.399,
          "close": 8.511,
          "volume": 10768.93,
          "close_time": 1762127999999,
          "quote_volume": 91165.50142,
          "trades": 1283,
          "taker_buy_base": 5091.39,
          "taker_buy_quote": 43091.55111
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 8.491,
          "high": 8.522,
          "low": 8.185,
          "close": 8.195,
          "volume": 26518.12,
          "close_time": 1762142399999,
          "quote_volume": 220060.60992,
          "trades": 2498,
          "taker_buy_base": 12200.63,
          "taker_buy_quote": 101204.32248
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 8.181,
          "high": 8.186,
          "low": 7.953,
          "close": 8.042,
          "volume": 23363.3,
          "close_time": 1762156799999,
          "quote_volume": 187706.11143,
          "trades": 2560,
          "taker_buy_base": 10359.89,
          "taker_buy_quote": 83178.81379
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 8.036,
          "high": 8.159,
          "low": 7.908,
          "close": 7.981,
          "volume": 23209.17,
          "close_time": 1762171199999,
          "quote_volume": 186642.81821,
          "trades": 2457,
          "taker_buy_base": 12178.15,
          "taker_buy_quote": 98006.38046
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 7.97,
          "high": 8.051,
          "low": 7.732,
          "close": 7.912,
          "volume": 36324.2,
          "close_time": 1762185599999,
          "quote_volume": 288313.236,
          "trades": 3574,
          "taker_buy_base": 15867.4,
          "taker_buy_quote": 126058.06709
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 7.903,
          "high": 8.014,
          "low": 7.786,
          "close": 7.791,
          "volume": 25943.19,
          "close_time": 1762199999999,
          "quote_volume": 204989.26683,
          "trades": 2496,
          "taker_buy_base": 11221.56,
          "taker_buy_quote": 88707.57308
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 7.791,
          "high": 7.83,
          "low": 7.537,
          "close": 7.646,
          "volume": 16838.31,
          "close_time": 1762214399999,
          "quote_volume": 129341.18505,
          "trades": 1828,
          "taker_buy_base": 7861.16,
          "taker_buy_quote": 60387.54555
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 7.615,
          "high": 7.617,
          "low": 7.354,
          "close": 7.364,
          "volume": 31073.51,
          "close_time": 1762228799999,
          "quote_volume": 232157.23372,
          "trades": 2317,
          "taker_buy_base": 14927.61,
          "taker_buy_quote": 111492.49327
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 7.373,
          "high": 7.404,
          "low": 7.024,
          "close": 7.1,
          "volume": 29627.3,
          "close_time": 1762243199999,
          "quote_volume": 212896.07344,
          "trades": 2997,
          "taker_buy_base": 14871.52,
          "taker_buy_quote": 106862.99964
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 7.103,
          "high": 7.317,
          "low": 6.965,
          "close": 7.032,
          "volume": 26856.7,
          "close_time": 1762257599999,
          "quote_volume": 191717.35907,
          "trades": 2492,
          "taker_buy_base": 13038.15,
          "taker_buy_quote": 93153.49473
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 7.028,
          "high": 7.111,
          "low": 6.791,
          "close": 6.808,
          "volume": 43330.7,
          "close_time": 1762271999999,
          "quote_volume": 303062.23477,
          "trades": 3370,
          "taker_buy_base": 23152.61,
          "taker_buy_quote": 161753.60548
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 6.825,
          "high": 6.899,
          "low": 6.599,
          "close": 6.648,
          "volume": 35075.43,
          "close_time": 1762286399999,
          "quote_volume": 236723.95532,
          "trades": 3317,
          "taker_buy_base": 15832.76,
          "taker_buy_quote": 106766.02476
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 6.651,
          "high": 6.795,
          "low": 6.246,
          "close": 6.662,
          "volume": 38450.92,
          "close_time": 1762300799999,
          "quote_volume": 254945.18492,
          "trades": 3827,
          "taker_buy_base": 16082.42,
          "taker_buy_quote": 106600.12507
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 6.668,
          "high": 6.687,
          "low": 6.369,
          "close": 6.572,
          "volume": 26507.08,
          "close_time": 1762315199999,
          "quote_volume": 174142.1473,
          "trades": 2773,
          "taker_buy_base": 12843.7,
          "taker_buy_quote": 84313.91929
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 6.581,
          "high": 6.612,
          "low": 6.425,
          "close": 6.471,
          "volume": 28424.27,
          "close_time": 1762329599999,
          "quote_volume": 184866.93843,
          "trades": 2792,
          "taker_buy_base": 15764.18,
          "taker_buy_quote": 102567.4866
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 6.465,
          "high": 6.465,
          "low": 6.211,
          "close": 6.384,
          "volume": 36484.52,
          "close_time": 1762343999999,
          "quote_volume": 230823.96847,
          "trades": 3699,
          "taker_buy_base": 17111.8,
          "taker_buy_quote": 108216.16979
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 6.391,
          "high": 6.406,
          "low": 6.231,
          "close": 6.345,
          "volume": 28767.45,
          "close_time": 1762358399999,
          "quote_volume": 181779.51559,
          "trades": 2745,
          "taker_buy_base": 13563.19,
          "taker_buy_quote": 85705.53243
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 6.337,
          "high": 6.398,
          "low": 6.242,
          "close": 6.285,
          "volume": 24735.69,
          "close_time": 1762372799999,
          "quote_volume": 156375.24561,
          "trades": 2176,
          "taker_buy_base": 13300.49,
          "taker_buy_quote": 84119.64385
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 6.283,
          "high": 6.351,
          "low": 6.204,
          "close": 6.231,
          "volume": 26229.66,
          "close_time": 1762387199999,
          "quote_volume": 164324.22885,
          "trades": 2520,
          "taker_buy_base": 13095.41,
          "taker_buy_quote": 82055.85045
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 6.231,
          "high": 6.235,
          "low": 6.033,
          "close": 6.101,
          "volume": 33068.6,
          "close_time": 1762401599999,
          "quote_volume": 202291.457,
          "trades": 2811,
          "taker_buy_base": 15328.02,
          "taker_buy_quote": 93791.03219
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 6.094,
          "high": 6.261,
          "low": 6.038,
          "close": 6.153,
          "volume": 36803.38,
          "close_time": 1762415999999,
          "quote_volume": 226519.1945,
          "trades": 2786,
          "taker_buy_base": 20381.13,
          "taker_buy_quote": 125479.03061
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 6.144,
          "high": 6.159,
          "low": 5.975,
          "close": 5.99,
          "volume": 27053.97,
          "close_time": 1762430399999,
          "quote_volume": 163531.57926,
          "trades": 2205,
          "taker_buy_base": 11882.47,
          "taker_buy_quote": 71837.66123
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 5.99,
          "high": 6.017,
          "low": 5.84,
          "close": 5.91,
          "volume": 40902.86,
          "close_time": 1762444799999,
          "quote_volume": 241955.19901,
          "trades": 3511,
          "taker_buy_base": 20229.83,
          "taker_buy_quote": 119659.50827
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 5.916,
          "high": 5.929,
          "low": 5.664,
          "close": 5.687,
          "volume": 51287.26,
          "close_time": 1762459199999,
          "quote_volume": 295168.70761,
          "trades": 4038,
          "taker_buy_base": 20928.28,
          "taker_buy_quote": 120400.59959
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 5.692,
          "high": 5.732,
          "low": 5.51,
          "close": 5.624,
          "volume": 33186.89,
          "close_time": 1762473599999,
          "quote_volume": 186941.75795,
          "trades": 2601,
          "taker_buy_base": 14968.41,
          "taker_buy_quote": 84367.88753
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 5.625,
          "high": 5.765,
          "low": 5.58,
          "close": 5.701,
          "volume": 26796.74,
          "close_time": 1762487999999,
          "quote_volume": 151812.67813,
          "trades": 2639,
          "taker_buy_base": 14183.11,
          "taker_buy_quote": 80303.95714
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 5.687,
          "high": 5.719,
          "low": 5.564,
          "close": 5.674,
          "volume": 35226.14,
          "close_time": 1762502399999,
          "quote_volume": 198618.34415,
          "trades": 2873,
          "taker_buy_base": 16722.44,
          "taker_buy_quote": 94251.91448
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 5.668,
          "high": 5.785,
          "low": 5.491,
          "close": 5.715,
          "volume": 65951.39,
          "close_time": 1762516799999,
          "quote_volume": 372836.52078,
          "trades": 4185,
          "taker_buy_base": 34742.59,
          "taker_buy_quote": 196246.83663
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 5.714,
          "high": 5.943,
          "low": 5.585,
          "close": 5.892,
          "volume": 36732.39,
          "close_time": 1762531199999,
          "quote_volume": 211900.45369,
          "trades": 2622,
          "taker_buy_base": 17618.62,
          "taker_buy_quote": 101329.50696
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 5.875,
          "high": 6.058,
          "low": 5.872,
          "close": 5.978,
          "volume": 35685.44,
          "close_time": 1762545599999,
          "quote_volume": 213084.69551,
          "trades": 2605,
          "taker_buy_base": 18011.26,
          "taker_buy_quote": 107531.35232
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 5.974,
          "high": 5.976,
          "low": 5.893,
          "close": 5.935,
          "volume": 16076.17,
          "close_time": 1762559999999,
          "quote_volume": 95493.00092,
          "trades": 1330,
          "taker_buy_base": 7840.32,
          "taker_buy_quote": 46576.94357
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 5.938,
          "high": 6.044,
          "low": 5.811,
          "close": 5.919,
          "volume": 13681.48,
          "close_time": 1762574399999,
          "quote_volume": 81083.33339,
          "trades": 1176,
          "taker_buy_base": 6747.07,
          "taker_buy_quote": 39936.67916
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 5.92,
          "high": 5.936,
          "low": 5.737,
          "close": 5.879,
          "volume": 19818.1,
          "close_time": 1762588799999,
          "quote_volume": 115327.63704,
          "trades": 1592,
          "taker_buy_base": 9925.73,
          "taker_buy_quote": 57820.63284
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 5.875,
          "high": 5.91,
          "low": 5.781,
          "close": 5.848,
          "volume": 16263.68,
          "close_time": 1762603199999,
          "quote_volume": 95200.79564,
          "trades": 1122,
          "taker_buy_base": 7971.15,
          "taker_buy_quote": 46666.717
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 5.852,
          "high": 5.887,
          "low": 5.743,
          "close": 5.849,
          "volume": 19225.65,
          "close_time": 1762617599999,
          "quote_volume": 112183.83627,
          "trades": 1624,
          "taker_buy_base": 9362.29,
          "taker_buy_quote": 54599.55846
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 5.858,
          "high": 5.989,
          "low": 5.807,
          "close": 5.85,
          "volume": 11498.3,
          "close_time": 1762631999999,
          "quote_volume": 67692.77516,
          "trades": 1232,
          "taker_buy_base": 4220.36,
          "taker_buy_quote": 24840.36012
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 5.857,
          "high": 5.86,
          "low": 5.807,
          "close": 5.84,
          "volume": 4279.7,
          "close_time": 1762646399999,
          "quote_volume": 24961.42103,
          "trades": 496,
          "taker_buy_base": 2578.83,
          "taker_buy_quote": 15048.72802
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 5.84,
          "high": 5.866,
          "low": 5.727,
          "close": 5.787,
          "volume": 20734.43,
          "close_time": 1762660799999,
          "quote_volume": 120235.25131,
          "trades": 2091,
          "taker_buy_base": 9378.86,
          "taker_buy_quote": 54392.73284
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 5.786,
          "high": 5.994,
          "low": 5.747,
          "close": 5.842,
          "volume": 14723.85,
          "close_time": 1762675199999,
          "quote_volume": 86377.52444,
          "trades": 1701,
          "taker_buy_base": 7640.09,
          "taker_buy_quote": 44919.09001
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 5.849,
          "high": 5.909,
          "low": 5.765,
          "close": 5.872,
          "volume": 18598.58,
          "close_time": 1762689599999,
          "quote_volume": 108453.03995,
          "trades": 1964,
          "taker_buy_base": 10328.12,
          "taker_buy_quote": 60211.67684
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 5.873,
          "high": 5.986,
          "low": 5.854,
          "close": 5.882,
          "volume": 31977.22,
          "close_time": 1762703999999,
          "quote_volume": 189083.72468,
          "trades": 2252,
          "taker_buy_base": 15604.81,
          "taker_buy_quote": 92268.75571
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 5.878,
          "high": 5.985,
          "low": 5.85,
          "close": 5.962,
          "volume": 14467.36,
          "close_time": 1762718399999,
          "quote_volume": 85789.68905,
          "trades": 1238,
          "taker_buy_base": 8162.11,
          "taker_buy_quote": 48392.82052
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 5.97,
          "high": 6.035,
          "low": 5.895,
          "close": 5.973,
          "volume": 22058.85,
          "close_time": 1762732799999,
          "quote_volume": 131887.51225,
          "trades": 1580,
          "taker_buy_base": 10416.61,
          "taker_buy_quote": 62243.14349
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 5.979,
          "high": 6.535,
          "low": 5.955,
          "close": 6.14,
          "volume": 41623.4,
          "close_time": 1762747199999,
          "quote_volume": 260546.04663,
          "trades": 1956,
          "taker_buy_base": 22253.3,
          "taker_buy_quote": 139169.6435
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 6.139,
          "high": 6.231,
          "low": 6.066,
          "close": 6.113,
          "volume": 21623.43,
          "close_time": 1762761599999,
          "quote_volume": 132710.83208,
          "trades": 973,
          "taker_buy_base": 10840.85,
          "taker_buy_quote": 66468.37136
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 6.111,
          "high": 6.29,
          "low": 6.043,
          "close": 6.203,
          "volume": 30216.33,
          "close_time": 1762775999999,
          "quote_volume": 186200.66831,
          "trades": 1255,
          "taker_buy_base": 16985.1,
          "taker_buy_quote": 104651.21705
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 6.187,
          "high": 6.497,
          "low": 6.03,
          "close": 6.245,
          "volume": 50610.99,
          "close_time": 1762790399999,
          "quote_volume": 314504.919,
          "trades": 1878,
          "taker_buy_base": 25359.21,
          "taker_buy_quote": 157952.97046
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 6.245,
          "high": 6.245,
          "low": 6.12,
          "close": 6.161,
          "volume": 10272.42,
          "close_time": 1762804799999,
          "quote_volume": 63435.84164,
          "trades": 524,
          "taker_buy_base": 4804.27,
          "taker_buy_quote": 29662.49194
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 6.165,
          "high": 6.257,
          "low": 5.985,
          "close": 6.162,
          "volume": 29508.11,
          "close_time": 1762819199999,
          "quote_volume": 180807.20774,
          "trades": 1373,
          "taker_buy_base": 14483.66,
          "taker_buy_quote": 88862.47862
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 6.17,
          "high": 6.183,
          "low": 5.991,
          "close": 6.08,
          "volume": 12403.22,
          "close_time": 1762833599999,
          "quote_volume": 75377.83718,
          "trades": 885,
          "taker_buy_base": 6538.89,
          "taker_buy_quote": 39756.17909
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 6.091,
          "high": 6.209,
          "low": 5.954,
          "close": 5.972,
          "volume": 19112.84,
          "close_time": 1762847999999,
          "quote_volume": 115972.12734,
          "trades": 1114,
          "taker_buy_base": 6876.25,
          "taker_buy_quote": 41745.3686
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 5.972,
          "high": 6.001,
          "low": 5.9,
          "close": 5.985,
          "volume": 6291.24,
          "close_time": 1762862399999,
          "quote_volume": 37392.10514,
          "trades": 584,
          "taker_buy_base": 2353.45,
          "taker_buy_quote": 14004.76602
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 5.997,
          "high": 6.005,
          "low": 5.714,
          "close": 5.775,
          "volume": 16293.69,
          "close_time": 1762876799999,
          "quote_volume": 94856.75711,
          "trades": 1476,
          "taker_buy_base": 6822.94,
          "taker_buy_quote": 39689.72846
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 5.784,
          "high": 5.844,
          "low": 5.691,
          "close": 5.729,
          "volume": 9383.56,
          "close_time": 1762891199999,
          "quote_volume": 54216.73471,
          "trades": 669,
          "taker_buy_base": 4381.74,
          "taker_buy_quote": 25283.92991
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 5.736,
          "high": 5.755,
          "low": 5.674,
          "close": 5.696,
          "volume": 5189.09,
          "close_time": 1762905599999,
          "quote_volume": 29624.76115,
          "trades": 398,
          "taker_buy_base": 1982.24,
          "taker_buy_quote": 11322.06858
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 5.69,
          "high": 5.755,
          "low": 5.646,
          "close": 5.738,
          "volume": 14834.94,
          "close_time": 1762919999999,
          "quote_volume": 84497.28148,
          "trades": 1097,
          "taker_buy_base": 6617.87,
          "taker_buy_quote": 37661.93343
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 5.733,
          "high": 5.758,
          "low": 5.682,
          "close": 5.69,
          "volume": 6637.87,
          "close_time": 1762934399999,
          "quote_volume": 37999.80355,
          "trades": 737,
          "taker_buy_base": 2790.03,
          "taker_buy_quote": 15969.17806
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 5.706,
          "high": 5.85,
          "low": 5.702,
          "close": 5.825,
          "volume": 5770.89,
          "close_time": 1762948799999,
          "quote_volume": 33459.27852,
          "trades": 566,
          "taker_buy_base": 2344.22,
          "taker_buy_quote": 13609.87391
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 5.825,
          "high": 5.838,
          "low": 5.693,
          "close": 5.702,
          "volume": 14343.29,
          "close_time": 1762963199999,
          "quote_volume": 82915.67552,
          "trades": 1161,
          "taker_buy_base": 7277.89,
          "taker_buy_quote": 42055.85168
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 5.701,
          "high": 5.707,
          "low": 5.549,
          "close": 5.621,
          "volume": 13996.22,
          "close_time": 1762977599999,
          "quote_volume": 78881.8679,
          "trades": 1425,
          "taker_buy_base": 6446.82,
          "taker_buy_quote": 36340.28578
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 5.628,
          "high": 5.661,
          "low": 5.552,
          "close": 5.573,
          "volume": 12062.48,
          "close_time": 1762991999999,
          "quote_volume": 67565.42942,
          "trades": 720,
          "taker_buy_base": 3932.68,
          "taker_buy_quote": 22041.46464
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 5.572,
          "high": 5.669,
          "low": 5.561,
          "close": 5.669,
          "volume": 4933.82,
          "close_time": 1763006399999,
          "quote_volume": 27589.77759,
          "trades": 444,
          "taker_buy_base": 2604.69,
          "taker_buy_quote": 14571.2053
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 5.636,
          "high": 5.659,
          "low": 5.582,
          "close": 5.612,
          "volume": 3989.54,
          "close_time": 1763020799999,
          "quote_volume": 22443.38486,
          "trades": 311,
          "taker_buy_base": 1837.45,
          "taker_buy_quote": 10329.69298
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 5.61,
          "high": 5.616,
          "low": 5.466,
          "close": 5.484,
          "volume": 5104.28,
          "close_time": 1763035199999,
          "quote_volume": 28273.91726,
          "trades": 354,
          "taker_buy_base": 2437.22,
          "taker_buy_quote": 13503.18036
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 5.48,
          "high": 5.509,
          "low": 5.375,
          "close": 5.396,
          "volume": 13083.75,
          "close_time": 1763049599999,
          "quote_volume": 71318.07357,
          "trades": 935,
          "taker_buy_base": 6358.75,
          "taker_buy_quote": 34622.52076
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 5.4,
          "high": 5.436,
          "low": 5.11,
          "close": 5.14,
          "volume": 12184.5,
          "close_time": 1763063999999,
          "quote_volume": 64347.88114,
          "trades": 948,
          "taker_buy_base": 5036.05,
          "taker_buy_quote": 26590.89408
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 5.137,
          "high": 5.23,
          "low": 5.108,
          "close": 5.209,
          "volume": 8957.0,
          "close_time": 1763078399999,
          "quote_volume": 46274.93147,
          "trades": 487,
          "taker_buy_base": 4582.54,
          "taker_buy_quote": 23661.70209
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 5.21,
          "high": 5.246,
          "low": 5.137,
          "close": 5.15,
          "volume": 4623.0,
          "close_time": 1763092799999,
          "quote_volume": 23942.39309,
          "trades": 361,
          "taker_buy_base": 2566.09,
          "taker_buy_quote": 13272.30982
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 5.161,
          "high": 5.161,
          "low": 4.983,
          "close": 5.127,
          "volume": 11773.7,
          "close_time": 1763107199999,
          "quote_volume": 59830.02806,
          "trades": 772,
          "taker_buy_base": 5781.55,
          "taker_buy_quote": 29360.75237
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 5.118,
          "high": 5.161,
          "low": 5.044,
          "close": 5.057,
          "volume": 8655.11,
          "close_time": 1763121599999,
          "quote_volume": 44307.31964,
          "trades": 573,
          "taker_buy_base": 4884.84,
          "taker_buy_quote": 25047.43624
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 5.056,
          "high": 5.058,
          "low": 4.877,
          "close": 4.978,
          "volume": 34585.97,
          "close_time": 1763135999999,
          "quote_volume": 171414.76829,
          "trades": 1561,
          "taker_buy_base": 16445.44,
          "taker_buy_quote": 81441.38843
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 4.977,
          "high": 5.027,
          "low": 4.86,
          "close": 4.894,
          "volume": 17102.59,
          "close_time": 1763150399999,
          "quote_volume": 84219.54257,
          "trades": 768,
          "taker_buy_base": 7981.47,
          "taker_buy_quote": 39300.32137
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 4.901,
          "high": 4.929,
          "low": 4.738,
          "close": 4.792,
          "volume": 15342.83,
          "close_time": 1763164799999,
          "quote_volume": 74274.38941,
          "trades": 697,
          "taker_buy_base": 7314.75,
          "taker_buy_quote": 35379.61698
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 4.8,
          "high": 4.894,
          "low": 4.77,
          "close": 4.87,
          "volume": 7855.29,
          "close_time": 1763179199999,
          "quote_volume": 37864.60257,
          "trades": 440,
          "taker_buy_base": 3781.85,
          "taker_buy_quote": 18239.84561
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 4.866,
          "high": 4.893,
          "low": 4.686,
          "close": 4.69,
          "volume": 24951.97,
          "close_time": 1763193599999,
          "quote_volume": 119286.06764,
          "trades": 783,
          "taker_buy_base": 11793.78,
          "taker_buy_quote": 56270.44301
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 4.693,
          "high": 4.698,
          "low": 4.524,
          "close": 4.57,
          "volume": 26522.07,
          "close_time": 1763207999999,
          "quote_volume": 121959.62689,
          "trades": 1152,
          "taker_buy_base": 12227.88,
          "taker_buy_quote": 56185.01691
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 4.571,
          "high": 4.64,
          "low": 4.546,
          "close": 4.592,
          "volume": 18160.59,
          "close_time": 1763222399999,
          "quote_volume": 83269.60855,
          "trades": 790,
          "taker_buy_base": 9207.33,
          "taker_buy_quote": 42206.73011
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 4.595,
          "high": 4.727,
          "low": 4.588,
          "close": 4.621,
          "volume": 16926.09,
          "close_time": 1763236799999,
          "quote_volume": 78927.34423,
          "trades": 793,
          "taker_buy_base": 7784.38,
          "taker_buy_quote": 36290.63633
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 4.616,
          "high": 4.667,
          "low": 4.594,
          "close": 4.617,
          "volume": 12956.22,
          "close_time": 1763251199999,
          "quote_volume": 59944.73121,
          "trades": 462,
          "taker_buy_base": 6142.64,
          "taker_buy_quote": 28399.61866
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 4.617,
          "high": 4.66,
          "low": 4.6,
          "close": 4.635,
          "volume": 8761.85,
          "close_time": 1763265599999,
          "quote_volume": 40598.34681,
          "trades": 490,
          "taker_buy_base": 3974.14,
          "taker_buy_quote": 18408.32643
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 4.632,
          "high": 4.632,
          "low": 4.597,
          "close": 4.6,
          "volume": 3364.65,
          "close_time": 1763279999999,
          "quote_volume": 15500.13702,
          "trades": 181,
          "taker_buy_base": 1626.2,
          "taker_buy_quote": 7493.67052
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 4.604,
          "high": 4.604,
          "low": 4.356,
          "close": 4.45,
          "volume": 19283.48,
          "close_time": 1763294399999,
          "quote_volume": 86327.77748,
          "trades": 863,
          "taker_buy_base": 9061.1,
          "taker_buy_quote": 40601.07359
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 4.456,
          "high": 4.496,
          "low": 4.389,
          "close": 4.402,
          "volume": 16157.31,
          "close_time": 1763308799999,
          "quote_volume": 71839.98393,
          "trades": 940,
          "taker_buy_base": 7524.58,
          "taker_buy_quote": 33420.78715
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 4.402,
          "high": 4.496,
          "low": 4.349,
          "close": 4.402,
          "volume": 18569.28,
          "close_time": 1763323199999,
          "quote_volume": 82018.40227,
          "trades": 785,
          "taker_buy_base": 7837.96,
          "taker_buy_quote": 34620.73913
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 4.401,
          "high": 4.481,
          "low": 4.342,
          "close": 4.445,
          "volume": 19023.82,
          "close_time": 1763337599999,
          "quote_volume": 83876.71253,
          "trades": 526,
          "taker_buy_base": 8122.24,
          "taker_buy_quote": 35734.08889
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 4.435,
          "high": 4.45,
          "low": 4.381,
          "close": 4.424,
          "volume": 8605.11,
          "close_time": 1763351999999,
          "quote_volume": 38002.28875,
          "trades": 541,
          "taker_buy_base": 3975.75,
          "taker_buy_quote": 17559.34394
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 4.43,
          "high": 4.432,
          "low": 4.335,
          "close": 4.371,
          "volume": 5527.85,
          "close_time": 1763366399999,
          "quote_volume": 24218.82983,
          "trades": 346,
          "taker_buy_base": 2628.11,
          "taker_buy_quote": 11510.0207
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 4.374,
          "high": 4.405,
          "low": 4.312,
          "close": 4.346,
          "volume": 11518.1,
          "close_time": 1763380799999,
          "quote_volume": 50130.74049,
          "trades": 466,
          "taker_buy_base": 6281.78,
          "taker_buy_quote": 27360.07225
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 4.345,
          "high": 4.385,
          "low": 4.198,
          "close": 4.298,
          "volume": 15854.41,
          "close_time": 1763395199999,
          "quote_volume": 68098.16519,
          "trades": 880,
          "taker_buy_base": 8416.1,
          "taker_buy_quote": 36204.09581
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 4.307,
          "high": 4.799,
          "low": 4.268,
          "close": 4.43,
          "volume": 110985.17,
          "close_time": 1763409599999,
          "quote_volume": 505391.26058,
          "trades": 4420,
          "taker_buy_base": 61849.22,
          "taker_buy_quote": 281966.48935
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 4.419,
          "high": 4.438,
          "low": 4.347,
          "close": 4.388,
          "volume": 21902.19,
          "close_time": 1763423999999,
          "quote_volume": 96248.10342,
          "trades": 624,
          "taker_buy_base": 10720.02,
          "taker_buy_quote": 47085.02442
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 4.382,
          "high": 4.488,
          "low": 4.271,
          "close": 4.446,
          "volume": 32892.81,
          "close_time": 1763438399999,
          "quote_volume": 143483.2747,
          "trades": 1924,
          "taker_buy_base": 16623.14,
          "taker_buy_quote": 72576.45128
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 4.443,
          "high": 4.462,
          "low": 4.333,
          "close": 4.418,
          "volume": 21783.49,
          "close_time": 1763452799999,
          "quote_volume": 96089.85141,
          "trades": 912,
          "taker_buy_base": 10558.01,
          "taker_buy_quote": 46570.26849
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 4.413,
          "high": 4.454,
          "low": 4.365,
          "close": 4.435,
          "volume": 20225.12,
          "close_time": 1763467199999,
          "quote_volume": 89325.71746,
          "trades": 717,
          "taker_buy_base": 10407.08,
          "taker_buy_quote": 45962.49184
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 4.433,
          "high": 4.465,
          "low": 4.34,
          "close": 4.416,
          "volume": 28544.19,
          "close_time": 1763481599999,
          "quote_volume": 125614.10601,
          "trades": 986,
          "taker_buy_base": 10556.3,
          "taker_buy_quote": 46467.41013
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 4.418,
          "high": 4.443,
          "low": 4.317,
          "close": 4.324,
          "volume": 15099.4,
          "close_time": 1763495999999,
          "quote_volume": 66084.95984,
          "trades": 816,
          "taker_buy_base": 7513.06,
          "taker_buy_quote": 32940.90781
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 4.332,
          "high": 4.423,
          "low": 4.324,
          "close": 4.375,
          "volume": 13583.82,
          "close_time": 1763510399999,
          "quote_volume": 59428.60374,
          "trades": 540,
          "taker_buy_base": 7635.83,
          "taker_buy_quote": 33381.50604
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 4.38,
          "high": 4.4,
          "low": 4.285,
          "close": 4.292,
          "volume": 20997.69,
          "close_time": 1763524799999,
          "quote_volume": 91322.56557,
          "trades": 861,
          "taker_buy_base": 9204.59,
          "taker_buy_quote": 39994.75104
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 4.284,
          "high": 4.41,
          "low": 4.284,
          "close": 4.365,
          "volume": 18564.3,
          "close_time": 1763539199999,
          "quote_volume": 80905.90379,
          "trades": 891,
          "taker_buy_base": 10282.1,
          "taker_buy_quote": 44790.92283
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 4.37,
          "high": 4.37,
          "low": 4.27,
          "close": 4.275,
          "volume": 9750.92,
          "close_time": 1763553599999,
          "quote_volume": 42143.58518,
          "trades": 606,
          "taker_buy_base": 5430.19,
          "taker_buy_quote": 23453.57365
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 4.272,
          "high": 4.272,
          "low": 4.03,
          "close": 4.038,
          "volume": 34337.84,
          "close_time": 1763567999999,
          "quote_volume": 142540.37153,
          "trades": 1312,
          "taker_buy_base": 17337.14,
          "taker_buy_quote": 71795.37288
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 4.037,
          "high": 4.037,
          "low": 3.878,
          "close": 3.895,
          "volume": 18973.17,
          "close_time": 1763582399999,
          "quote_volume": 74961.61392,
          "trades": 611,
          "taker_buy_base": 8630.68,
          "taker_buy_quote": 34078.93914
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 3.903,
          "high": 4.197,
          "low": 3.903,
          "close": 4.162,
          "volume": 31736.21,
          "close_time": 1763596799999,
          "quote_volume": 130329.23563,
          "trades": 745,
          "taker_buy_base": 18171.93,
          "taker_buy_quote": 74656.05532
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 4.184,
          "high": 4.266,
          "low": 4.15,
          "close": 4.209,
          "volume": 30808.41,
          "close_time": 1763611199999,
          "quote_volume": 129882.58434,
          "trades": 771,
          "taker_buy_base": 11172.29,
          "taker_buy_quote": 46970.11454
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 4.209,
          "high": 4.236,
          "low": 4.152,
          "close": 4.187,
          "volume": 13042.59,
          "close_time": 1763625599999,
          "quote_volume": 54833.49074,
          "trades": 394,
          "taker_buy_base": 6711.74,
          "taker_buy_quote": 28220.61015
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 4.19,
          "high": 4.224,
          "low": 4.181,
          "close": 4.215,
          "volume": 14447.73,
          "close_time": 1763639999999,
          "quote_volume": 60708.68731,
          "trades": 453,
          "taker_buy_base": 6974.59,
          "taker_buy_quote": 29300.17436
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 4.215,
          "high": 4.269,
          "low": 4.119,
          "close": 4.123,
          "volume": 39773.23,
          "close_time": 1763654399999,
          "quote_volume": 167072.85715,
          "trades": 1080,
          "taker_buy_base": 17179.81,
          "taker_buy_quote": 72253.75765
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 4.116,
          "high": 4.116,
          "low": 3.957,
          "close": 4.04,
          "volume": 34851.5,
          "close_time": 1763668799999,
          "quote_volume": 140375.47622,
          "trades": 1021,
          "taker_buy_base": 16403.98,
          "taker_buy_quote": 66034.96433
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 4.039,
          "high": 4.131,
          "low": 3.989,
          "close": 4.067,
          "volume": 18844.88,
          "close_time": 1763683199999,
          "quote_volume": 76564.74401,
          "trades": 364,
          "taker_buy_base": 9941.34,
          "taker_buy_quote": 40386.50273
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 4.064,
          "high": 4.157,
          "low": 4.064,
          "close": 4.128,
          "volume": 30302.51,
          "close_time": 1763697599999,
          "quote_volume": 124609.57234,
          "trades": 810,
          "taker_buy_base": 15649.15,
          "taker_buy_quote": 64363.54674
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 4.12,
          "high": 4.12,
          "low": 3.775,
          "close": 3.929,
          "volume": 23329.71,
          "close_time": 1763711999999,
          "quote_volume": 93050.014,
          "trades": 748,
          "taker_buy_base": 9899.79,
          "taker_buy_quote": 39425.25017
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 3.903,
          "high": 3.931,
          "low": 3.798,
          "close": 3.798,
          "volume": 28804.57,
          "close_time": 1763726399999,
          "quote_volume": 111417.75575,
          "trades": 888,
          "taker_buy_base": 14030.42,
          "taker_buy_quote": 54251.30426
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 3.795,
          "high": 3.912,
          "low": 3.736,
          "close": 3.844,
          "volume": 28203.34,
          "close_time": 1763740799999,
          "quote_volume": 108304.60377,
          "trades": 1254,
          "taker_buy_base": 12828.96,
          "taker_buy_quote": 49296.58779
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 3.844,
          "high": 3.94,
          "low": 3.782,
          "close": 3.832,
          "volume": 29181.11,
          "close_time": 1763755199999,
          "quote_volume": 112670.41393,
          "trades": 1484,
          "taker_buy_base": 14248.5,
          "taker_buy_quote": 54897.59465
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 3.834,
          "high": 3.925,
          "low": 3.762,
          "close": 3.925,
          "volume": 22675.64,
          "close_time": 1763769599999,
          "quote_volume": 87131.58952,
          "trades": 1373,
          "taker_buy_base": 11039.75,
          "taker_buy_quote": 42394.86056
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 3.929,
          "high": 3.992,
          "low": 3.868,
          "close": 3.94,
          "volume": 31876.61,
          "close_time": 1763783999999,
          "quote_volume": 125379.2602,
          "trades": 1448,
          "taker_buy_base": 15309.6,
          "taker_buy_quote": 60211.65707
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 3.941,
          "high": 3.941,
          "low": 3.827,
          "close": 3.864,
          "volume": 17548.12,
          "close_time": 1763798399999,
          "quote_volume": 67891.13027,
          "trades": 611,
          "taker_buy_base": 9021.62,
          "taker_buy_quote": 34873.57682
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 3.85,
          "high": 3.852,
          "low": 3.758,
          "close": 3.826,
          "volume": 30575.72,
          "close_time": 1763812799999,
          "quote_volume": 116267.46895,
          "trades": 896,
          "taker_buy_base": 15900.05,
          "taker_buy_quote": 60431.6505
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 3.802,
          "high": 3.823,
          "low": 3.732,
          "close": 3.748,
          "volume": 24829.6,
          "close_time": 1763827199999,
          "quote_volume": 93866.78939,
          "trades": 531,
          "taker_buy_base": 9939.87,
          "taker_buy_quote": 37534.88762
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 3.746,
          "high": 3.795,
          "low": 3.746,
          "close": 3.772,
          "volume": 21925.22,
          "close_time": 1763841599999,
          "quote_volume": 82816.03162,
          "trades": 453,
          "taker_buy_base": 11058.36,
          "taker_buy_quote": 41772.08595
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 3.771,
          "high": 3.816,
          "low": 3.718,
          "close": 3.776,
          "volume": 13385.99,
          "close_time": 1763855999999,
          "quote_volume": 50367.39502,
          "trades": 356,
          "taker_buy_base": 5756.92,
          "taker_buy_quote": 21661.36812
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 3.777,
          "high": 3.804,
          "low": 3.727,
          "close": 3.742,
          "volume": 16765.14,
          "close_time": 1763870399999,
          "quote_volume": 63185.12846,
          "trades": 481,
          "taker_buy_base": 7781.26,
          "taker_buy_quote": 29317.13197
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 3.742,
          "high": 3.777,
          "low": 3.69,
          "close": 3.718,
          "volume": 16292.7,
          "close_time": 1763884799999,
          "quote_volume": 60778.87305,
          "trades": 510,
          "taker_buy_base": 7367.87,
          "taker_buy_quote": 27470.68178
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 3.716,
          "high": 3.788,
          "low": 3.71,
          "close": 3.786,
          "volume": 21946.81,
          "close_time": 1763899199999,
          "quote_volume": 82149.31789,
          "trades": 473,
          "taker_buy_base": 10443.88,
          "taker_buy_quote": 39095.01375
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 3.78,
          "high": 3.852,
          "low": 3.745,
          "close": 3.811,
          "volume": 36015.94,
          "close_time": 1763913599999,
          "quote_volume": 136406.93365,
          "trades": 617,
          "taker_buy_base": 16644.05,
          "taker_buy_quote": 62978.92837
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 3.815,
          "high": 3.869,
          "low": 3.768,
          "close": 3.843,
          "volume": 20070.82,
          "close_time": 1763927999999,
          "quote_volume": 76487.31156,
          "trades": 409,
          "taker_buy_base": 8417.56,
          "taker_buy_quote": 32022.34705
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 3.834,
          "high": 3.87,
          "low": 3.807,
          "close": 3.851,
          "volume": 25030.89,
          "close_time": 1763942399999,
          "quote_volume": 96153.59141,
          "trades": 786,
          "taker_buy_base": 13078.05,
          "taker_buy_quote": 50216.12493
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 3.848,
          "high": 3.961,
          "low": 3.79,
          "close": 3.882,
          "volume": 26648.11,
          "close_time": 1763956799999,
          "quote_volume": 103171.69569,
          "trades": 1081,
          "taker_buy_base": 11672.78,
          "taker_buy_quote": 45043.30169
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 3.882,
          "high": 3.927,
          "low": 3.833,
          "close": 3.855,
          "volume": 17448.5,
          "close_time": 1763971199999,
          "quote_volume": 67563.1042,
          "trades": 722,
          "taker_buy_base": 9238.95,
          "taker_buy_quote": 35768.337
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 3.851,
          "high": 3.875,
          "low": 3.784,
          "close": 3.825,
          "volume": 13623.41,
          "close_time": 1763985599999,
          "quote_volume": 52117.46962,
          "trades": 419,
          "taker_buy_base": 6420.89,
          "taker_buy_quote": 24531.8022
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 3.817,
          "high": 3.898,
          "low": 3.777,
          "close": 3.873,
          "volume": 20823.2,
          "close_time": 1763999999999,
          "quote_volume": 80135.97343,
          "trades": 639,
          "taker_buy_base": 9462.33,
          "taker_buy_quote": 36403.47679
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 3.878,
          "high": 4.037,
          "low": 3.878,
          "close": 3.986,
          "volume": 22825.4,
          "close_time": 1764014399999,
          "quote_volume": 90693.81867,
          "trades": 654,
          "taker_buy_base": 11667.63,
          "taker_buy_quote": 46253.47015
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 3.99,
          "high": 4.134,
          "low": 3.99,
          "close": 4.018,
          "volume": 15270.14,
          "close_time": 1764028799999,
          "quote_volume": 62069.11048,
          "trades": 565,
          "taker_buy_base": 7146.79,
          "taker_buy_quote": 28995.96363
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 4.008,
          "high": 4.041,
          "low": 3.99,
          "close": 4.024,
          "volume": 4592.15,
          "close_time": 1764043199999,
          "quote_volume": 18449.12888,
          "trades": 313,
          "taker_buy_base": 2389.02,
          "taker_buy_quote": 9603.76806
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 4.017,
          "high": 4.041,
          "low": 3.984,
          "close": 4.022,
          "volume": 6037.96,
          "close_time": 1764057599999,
          "quote_volume": 24269.19026,
          "trades": 293,
          "taker_buy_base": 3025.7,
          "taker_buy_quote": 12171.51141
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 4.021,
          "high": 4.024,
          "low": 3.96,
          "close": 3.973,
          "volume": 5495.32,
          "close_time": 1764071999999,
          "quote_volume": 21934.90987,
          "trades": 320,
          "taker_buy_base": 2810.78,
          "taker_buy_quote": 11213.67217
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 3.969,
          "high": 4.017,
          "low": 3.903,
          "close": 4.009,
          "volume": 15613.88,
          "close_time": 1764086399999,
          "quote_volume": 61994.64793,
          "trades": 749,
          "taker_buy_base": 7579.67,
          "taker_buy_quote": 30049.78696
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 4.008,
          "high": 4.132,
          "low": 3.985,
          "close": 4.089,
          "volume": 18437.37,
          "close_time": 1764100799999,
          "quote_volume": 74858.0718,
          "trades": 836,
          "taker_buy_base": 9844.36,
          "taker_buy_quote": 39955.22555
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 4.096,
          "high": 4.106,
          "low": 4.033,
          "close": 4.076,
          "volume": 4360.0,
          "close_time": 1764115199999,
          "quote_volume": 17786.53354,
          "trades": 327,
          "taker_buy_base": 2003.35,
          "taker_buy_quote": 8180.9022
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 4.079,
          "high": 4.084,
          "low": 4.014,
          "close": 4.017,
          "volume": 4335.77,
          "close_time": 1764129599999,
          "quote_volume": 17582.14266,
          "trades": 377,
          "taker_buy_base": 2258.84,
          "taker_buy_quote": 9167.0516
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 4.017,
          "high": 4.136,
          "low": 4.009,
          "close": 4.134,
          "volume": 10234.29,
          "close_time": 1764143999999,
          "quote_volume": 41900.29125,
          "trades": 494,
          "taker_buy_base": 4368.38,
          "taker_buy_quote": 17913.02197
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 4.134,
          "high": 4.134,
          "low": 4.014,
          "close": 4.041,
          "volume": 16248.27,
          "close_time": 1764158399999,
          "quote_volume": 66160.21914,
          "trades": 865,
          "taker_buy_base": 6498.31,
          "taker_buy_quote": 26429.3992
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 4.041,
          "high": 4.146,
          "low": 4.019,
          "close": 4.076,
          "volume": 21406.92,
          "close_time": 1764172799999,
          "quote_volume": 87437.11558,
          "trades": 1131,
          "taker_buy_base": 11229.39,
          "taker_buy_quote": 45894.70265
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 4.081,
          "high": 4.237,
          "low": 4.075,
          "close": 4.209,
          "volume": 11211.81,
          "close_time": 1764187199999,
          "quote_volume": 46781.70612,
          "trades": 999,
          "taker_buy_base": 6351.37,
          "taker_buy_quote": 26535.96211
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 4.209,
          "high": 4.222,
          "low": 4.152,
          "close": 4.166,
          "volume": 5797.28,
          "close_time": 1764201599999,
          "quote_volume": 24312.5085,
          "trades": 517,
          "taker_buy_base": 2816.29,
          "taker_buy_quote": 11804.77351
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 4.162,
          "high": 4.264,
          "low": 4.137,
          "close": 4.17,
          "volume": 11877.2,
          "close_time": 1764215999999,
          "quote_volume": 49758.26957,
          "trades": 1099,
          "taker_buy_base": 5434.75,
          "taker_buy_quote": 22778.46965
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 4.175,
          "high": 4.218,
          "low": 4.137,
          "close": 4.193,
          "volume": 5634.26,
          "close_time": 1764230399999,
          "quote_volume": 23518.49076,
          "trades": 521,
          "taker_buy_base": 3473.65,
          "taker_buy_quote": 14490.73247
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 4.184,
          "high": 4.201,
          "low": 4.146,
          "close": 4.188,
          "volume": 7617.83,
          "close_time": 1764244799999,
          "quote_volume": 31826.43359,
          "trades": 556,
          "taker_buy_base": 3458.95,
          "taker_buy_quote": 14449.60227
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 4.18,
          "high": 4.198,
          "low": 4.139,
          "close": 4.179,
          "volume": 8939.18,
          "close_time": 1764259199999,
          "quote_volume": 37241.01043,
          "trades": 593,
          "taker_buy_base": 3149.55,
          "taker_buy_quote": 13124.13218
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 4.178,
          "high": 4.218,
          "low": 4.174,
          "close": 4.201,
          "volume": 4326.08,
          "close_time": 1764273599999,
          "quote_volume": 18134.35923,
          "trades": 384,
          "taker_buy_base": 1697.22,
          "taker_buy_quote": 7115.74782
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 4.196,
          "high": 4.249,
          "low": 4.152,
          "close": 4.166,
          "volume": 9624.87,
          "close_time": 1764287999999,
          "quote_volume": 40608.50616,
          "trades": 649,
          "taker_buy_base": 3152.77,
          "taker_buy_quote": 13295.16751
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 4.163,
          "high": 4.185,
          "low": 4.075,
          "close": 4.107,
          "volume": 5240.32,
          "close_time": 1764302399999,
          "quote_volume": 21612.83628,
          "trades": 478,
          "taker_buy_base": 1729.82,
          "taker_buy_quote": 7124.8428
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 4.103,
          "high": 4.122,
          "low": 4.087,
          "close": 4.092,
          "volume": 4009.42,
          "close_time": 1764316799999,
          "quote_volume": 16472.34557,
          "trades": 432,
          "taker_buy_base": 2085.88,
          "taker_buy_quote": 8572.11723
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 4.092,
          "high": 4.189,
          "low": 3.989,
          "close": 4.012,
          "volume": 14848.65,
          "close_time": 1764331199999,
          "quote_volume": 60706.83666,
          "trades": 1144,
          "taker_buy_base": 8072.0,
          "taker_buy_quote": 33013.43896
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 4.022,
          "high": 4.164,
          "low": 4.015,
          "close": 4.107,
          "volume": 16215.96,
          "close_time": 1764345599999,
          "quote_volume": 65957.78206,
          "trades": 1116,
          "taker_buy_base": 6097.57,
          "taker_buy_quote": 24710.98542
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 4.109,
          "high": 4.149,
          "low": 4.05,
          "close": 4.138,
          "volume": 9214.59,
          "close_time": 1764359999999,
          "quote_volume": 37875.35746,
          "trades": 1096,
          "taker_buy_base": 2724.92,
          "taker_buy_quote": 11188.80387
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 4.138,
          "high": 4.175,
          "low": 4.109,
          "close": 4.113,
          "volume": 6151.28,
          "close_time": 1764374399999,
          "quote_volume": 25481.28709,
          "trades": 611,
          "taker_buy_base": 2829.28,
          "taker_buy_quote": 11725.43972
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 4.111,
          "high": 4.119,
          "low": 4.04,
          "close": 4.04,
          "volume": 3532.0,
          "close_time": 1764388799999,
          "quote_volume": 14409.54055,
          "trades": 510,
          "taker_buy_base": 1122.6,
          "taker_buy_quote": 4584.03761
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 4.04,
          "high": 4.046,
          "low": 4.01,
          "close": 4.019,
          "volume": 2186.62,
          "close_time": 1764403199999,
          "quote_volume": 8810.72674,
          "trades": 539,
          "taker_buy_base": 673.3,
          "taker_buy_quote": 2711.77399
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 4.008,
          "high": 4.038,
          "low": 3.991,
          "close": 4.033,
          "volume": 1906.65,
          "close_time": 1764417599999,
          "quote_volume": 7644.60513,
          "trades": 368,
          "taker_buy_base": 794.56,
          "taker_buy_quote": 3189.16132
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 4.036,
          "high": 4.063,
          "low": 3.989,
          "close": 4.047,
          "volume": 4916.84,
          "close_time": 1764431999999,
          "quote_volume": 19797.88343,
          "trades": 553,
          "taker_buy_base": 2167.53,
          "taker_buy_quote": 8721.08321
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 4.047,
          "high": 4.107,
          "low": 4.02,
          "close": 4.075,
          "volume": 14609.66,
          "close_time": 1764446399999,
          "quote_volume": 59420.71269,
          "trades": 867,
          "taker_buy_base": 8068.66,
          "taker_buy_quote": 32841.85241
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 4.067,
          "high": 4.084,
          "low": 4.043,
          "close": 4.076,
          "volume": 3612.33,
          "close_time": 1764460799999,
          "quote_volume": 14684.59955,
          "trades": 561,
          "taker_buy_base": 1236.88,
          "taker_buy_quote": 5027.49306
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 4.08,
          "high": 4.109,
          "low": 4.057,
          "close": 4.098,
          "volume": 8461.99,
          "close_time": 1764475199999,
          "quote_volume": 34559.4445,
          "trades": 824,
          "taker_buy_base": 3742.17,
          "taker_buy_quote": 15283.43628
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 4.108,
          "high": 4.397,
          "low": 4.1,
          "close": 4.369,
          "volume": 30183.84,
          "close_time": 1764489599999,
          "quote_volume": 127761.25653,
          "trades": 2074,
          "taker_buy_base": 13987.22,
          "taker_buy_quote": 59068.77345
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 4.379,
          "high": 4.379,
          "low": 4.113,
          "close": 4.133,
          "volume": 24246.8,
          "close_time": 1764503999999,
          "quote_volume": 102640.69426,
          "trades": 1942,
          "taker_buy_base": 9266.98,
          "taker_buy_quote": 39255.09508
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 4.135,
          "high": 4.206,
          "low": 4.124,
          "close": 4.162,
          "volume": 5746.77,
          "close_time": 1764518399999,
          "quote_volume": 23994.71151,
          "trades": 898,
          "taker_buy_base": 2459.77,
          "taker_buy_quote": 10271.71896
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 4.164,
          "high": 4.31,
          "low": 4.163,
          "close": 4.293,
          "volume": 13543.05,
          "close_time": 1764532799999,
          "quote_volume": 57421.31935,
          "trades": 1100,
          "taker_buy_base": 5397.09,
          "taker_buy_quote": 22853.77293
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 4.29,
          "high": 4.657,
          "low": 4.285,
          "close": 4.479,
          "volume": 60052.71,
          "close_time": 1764547199999,
          "quote_volume": 267334.77882,
          "trades": 2930,
          "taker_buy_base": 26755.47,
          "taker_buy_quote": 119298.81855
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 4.473,
          "high": 4.492,
          "low": 4.2,
          "close": 4.213,
          "volume": 51302.46,
          "close_time": 1764561599999,
          "quote_volume": 223311.94451,
          "trades": 2553,
          "taker_buy_base": 21816.8,
          "taker_buy_quote": 95146.59167
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 4.208,
          "high": 4.237,
          "low": 4.068,
          "close": 4.103,
          "volume": 25007.53,
          "close_time": 1764575999999,
          "quote_volume": 103613.75128,
          "trades": 1330,
          "taker_buy_base": 9614.22,
          "taker_buy_quote": 39763.12816
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 4.104,
          "high": 4.132,
          "low": 4.036,
          "close": 4.037,
          "volume": 17844.12,
          "close_time": 1764590399999,
          "quote_volume": 73005.05737,
          "trades": 874,
          "taker_buy_base": 7442.86,
          "taker_buy_quote": 30432.5264
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 4.032,
          "high": 4.207,
          "low": 3.962,
          "close": 4.041,
          "volume": 38960.81,
          "close_time": 1764604799999,
          "quote_volume": 158652.80339,
          "trades": 1957,
          "taker_buy_base": 18214.79,
          "taker_buy_quote": 74072.4529
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 4.043,
          "high": 4.157,
          "low": 4.032,
          "close": 4.076,
          "volume": 42529.23,
          "close_time": 1764619199999,
          "quote_volume": 173808.56972,
          "trades": 1414,
          "taker_buy_base": 19391.47,
          "taker_buy_quote": 79170.00154
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 4.071,
          "high": 4.152,
          "low": 4.067,
          "close": 4.127,
          "volume": 20000.83,
          "close_time": 1764633599999,
          "quote_volume": 82158.65713,
          "trades": 612,
          "taker_buy_base": 8778.32,
          "taker_buy_quote": 36046.75507
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 4.132,
          "high": 4.153,
          "low": 4.058,
          "close": 4.08,
          "volume": 3415.65,
          "close_time": 1764647999999,
          "quote_volume": 14051.0983,
          "trades": 288,
          "taker_buy_base": 1404.77,
          "taker_buy_quote": 5787.62482
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 4.084,
          "high": 4.125,
          "low": 4.064,
          "close": 4.096,
          "volume": 5711.03,
          "close_time": 1764662399999,
          "quote_volume": 23361.25276,
          "trades": 355,
          "taker_buy_base": 2582.35,
          "taker_buy_quote": 10555.62065
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 4.095,
          "high": 4.167,
          "low": 4.069,
          "close": 4.143,
          "volume": 6486.98,
          "close_time": 1764676799999,
          "quote_volume": 26814.91143,
          "trades": 396,
          "taker_buy_base": 3034.25,
          "taker_buy_quote": 12540.78845
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 4.144,
          "high": 4.382,
          "low": 4.144,
          "close": 4.377,
          "volume": 19395.11,
          "close_time": 1764691199999,
          "quote_volume": 82494.61691,
          "trades": 984,
          "taker_buy_base": 9082.34,
          "taker_buy_quote": 38724.38111
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 4.375,
          "high": 4.385,
          "low": 4.278,
          "close": 4.29,
          "volume": 12717.0,
          "close_time": 1764705599999,
          "quote_volume": 54929.79315,
          "trades": 625,
          "taker_buy_base": 5025.15,
          "taker_buy_quote": 21688.36574
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 4.283,
          "high": 4.304,
          "low": 4.177,
          "close": 4.19,
          "volume": 6425.84,
          "close_time": 1764719999999,
          "quote_volume": 27363.43528,
          "trades": 434,
          "taker_buy_base": 3035.67,
          "taker_buy_quote": 12935.32751
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 4.195,
          "high": 4.234,
          "low": 4.134,
          "close": 4.227,
          "volume": 10569.96,
          "close_time": 1764734399999,
          "quote_volume": 44170.6149,
          "trades": 534,
          "taker_buy_base": 5591.45,
          "taker_buy_quote": 23361.6561
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 4.218,
          "high": 4.422,
          "low": 4.21,
          "close": 4.364,
          "volume": 19831.23,
          "close_time": 1764748799999,
          "quote_volume": 85768.63029,
          "trades": 815,
          "taker_buy_base": 10575.35,
          "taker_buy_quote": 45705.31232
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 4.365,
          "high": 4.439,
          "low": 4.268,
          "close": 4.382,
          "volume": 68654.86,
          "close_time": 1764763199999,
          "quote_volume": 299435.13799,
          "trades": 1873,
          "taker_buy_base": 37633.75,
          "taker_buy_quote": 164140.46488
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 4.404,
          "high": 4.429,
          "low": 4.287,
          "close": 4.367,
          "volume": 20927.42,
          "close_time": 1764777599999,
          "quote_volume": 91525.21815,
          "trades": 947,
          "taker_buy_base": 9105.08,
          "taker_buy_quote": 39738.61096
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 4.373,
          "high": 4.384,
          "low": 4.31,
          "close": 4.338,
          "volume": 8042.72,
          "close_time": 1764791999999,
          "quote_volume": 35014.45182,
          "trades": 431,
          "taker_buy_base": 4276.25,
          "taker_buy_quote": 18624.39243
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 4.337,
          "high": 4.389,
          "low": 4.318,
          "close": 4.361,
          "volume": 3489.47,
          "close_time": 1764806399999,
          "quote_volume": 15168.24958,
          "trades": 298,
          "taker_buy_base": 1749.28,
          "taker_buy_quote": 7606.70362
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 4.357,
          "high": 4.359,
          "low": 4.291,
          "close": 4.301,
          "volume": 1510.78,
          "close_time": 1764820799999,
          "quote_volume": 6526.89083,
          "trades": 183,
          "taker_buy_base": 589.53,
          "taker_buy_quote": 2545.3558
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 4.294,
          "high": 4.297,
          "low": 4.228,
          "close": 4.251,
          "volume": 1751.72,
          "close_time": 1764835199999,
          "quote_volume": 7446.84371,
          "trades": 182,
          "taker_buy_base": 557.63,
          "taker_buy_quote": 2369.97738
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 4.247,
          "high": 4.258,
          "low": 4.042,
          "close": 4.057,
          "volume": 16908.81,
          "close_time": 1764849599999,
          "quote_volume": 70010.05844,
          "trades": 610,
          "taker_buy_base": 6146.75,
          "taker_buy_quote": 25429.03002
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 4.059,
          "high": 4.078,
          "low": 4.0,
          "close": 4.041,
          "volume": 4988.43,
          "close_time": 1764863999999,
          "quote_volume": 20172.05491,
          "trades": 318,
          "taker_buy_base": 2432.33,
          "taker_buy_quote": 9850.76823
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 4.039,
          "high": 4.047,
          "low": 3.818,
          "close": 3.942,
          "volume": 8456.4,
          "close_time": 1764878399999,
          "quote_volume": 33134.37681,
          "trades": 514,
          "taker_buy_base": 3297.82,
          "taker_buy_quote": 12879.92889
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 3.939,
          "high": 3.989,
          "low": 3.912,
          "close": 3.962,
          "volume": 6842.91,
          "close_time": 1764892799999,
          "quote_volume": 27061.15494,
          "trades": 342,
          "taker_buy_base": 4310.82,
          "taker_buy_quote": 17062.45363
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 3.968,
          "high": 4.017,
          "low": 3.96,
          "close": 3.98,
          "volume": 4327.88,
          "close_time": 1764907199999,
          "quote_volume": 17275.22772,
          "trades": 328,
          "taker_buy_base": 2461.98,
          "taker_buy_quote": 9837.02455
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 3.985,
          "high": 3.991,
          "low": 3.923,
          "close": 3.954,
          "volume": 5793.31,
          "close_time": 1764921599999,
          "quote_volume": 22921.9858,
          "trades": 347,
          "taker_buy_base": 3116.7,
          "taker_buy_quote": 12323.88724
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 3.952,
          "high": 3.953,
          "low": 3.85,
          "close": 3.857,
          "volume": 3935.3,
          "close_time": 1764935999999,
          "quote_volume": 15271.37659,
          "trades": 315,
          "taker_buy_base": 1149.38,
          "taker_buy_quote": 4456.24058
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 3.857,
          "high": 3.859,
          "low": 3.758,
          "close": 3.781,
          "volume": 7889.51,
          "close_time": 1764950399999,
          "quote_volume": 30015.45814,
          "trades": 478,
          "taker_buy_base": 3942.38,
          "taker_buy_quote": 14997.44816
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 3.786,
          "high": 3.786,
          "low": 3.656,
          "close": 3.704,
          "volume": 16930.04,
          "close_time": 1764964799999,
          "quote_volume": 62287.31978,
          "trades": 548,
          "taker_buy_base": 4840.61,
          "taker_buy_quote": 17946.04605
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 3.694,
          "high": 3.822,
          "low": 3.694,
          "close": 3.821,
          "volume": 14217.18,
          "close_time": 1764979199999,
          "quote_volume": 53332.11267,
          "trades": 464,
          "taker_buy_base": 7415.58,
          "taker_buy_quote": 27843.30021
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 3.806,
          "high": 3.926,
          "low": 3.798,
          "close": 3.839,
          "volume": 8880.49,
          "close_time": 1764993599999,
          "quote_volume": 34162.84022,
          "trades": 324,
          "taker_buy_base": 4240.38,
          "taker_buy_quote": 16306.90371
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 3.832,
          "high": 3.845,
          "low": 3.79,
          "close": 3.835,
          "volume": 4545.38,
          "close_time": 1765007999999,
          "quote_volume": 17342.97098,
          "trades": 194,
          "taker_buy_base": 1977.68,
          "taker_buy_quote": 7551.76772
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 3.831,
          "high": 4.044,
          "low": 3.794,
          "close": 4.029,
          "volume": 26697.26,
          "close_time": 1765022399999,
          "quote_volume": 105407.72502,
          "trades": 760,
          "taker_buy_base": 13650.07,
          "taker_buy_quote": 53767.25316
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 4.034,
          "high": 4.164,
          "low": 4.015,
          "close": 4.067,
          "volume": 39604.4,
          "close_time": 1765036799999,
          "quote_volume": 161432.17689,
          "trades": 1886,
          "taker_buy_base": 19958.98,
          "taker_buy_quote": 81378.93403
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 4.059,
          "high": 4.089,
          "low": 3.958,
          "close": 3.96,
          "volume": 16259.37,
          "close_time": 1765051199999,
          "quote_volume": 65479.80822,
          "trades": 739,
          "taker_buy_base": 6895.13,
          "taker_buy_quote": 27758.31963
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 3.966,
          "high": 3.973,
          "low": 3.866,
          "close": 3.892,
          "volume": 6396.05,
          "close_time": 1765065599999,
          "quote_volume": 24998.2451,
          "trades": 345,
          "taker_buy_base": 3420.58,
          "taker_buy_quote": 13360.96782
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 3.901,
          "high": 3.924,
          "low": 3.837,
          "close": 3.848,
          "volume": 3310.78,
          "close_time": 1765079999999,
          "quote_volume": 12892.58305,
          "trades": 273,
          "taker_buy_base": 1825.23,
          "taker_buy_quote": 7111.28203
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 3.86,
          "high": 3.885,
          "low": 3.852,
          "close": 3.855,
          "volume": 4219.56,
          "close_time": 1765094399999,
          "quote_volume": 16317.40004,
          "trades": 276,
          "taker_buy_base": 2345.15,
          "taker_buy_quote": 9064.14951
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 3.859,
          "high": 3.943,
          "low": 3.847,
          "close": 3.864,
          "volume": 12257.19,
          "close_time": 1765108799999,
          "quote_volume": 47727.88407,
          "trades": 482,
          "taker_buy_base": 4710.16,
          "taker_buy_quote": 18329.08878
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 3.856,
          "high": 3.906,
          "low": 3.741,
          "close": 3.895,
          "volume": 11148.73,
          "close_time": 1765123199999,
          "quote_volume": 42748.08651,
          "trades": 707,
          "taker_buy_base": 6285.9,
          "taker_buy_quote": 24121.00733
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 3.893,
          "high": 4.047,
          "low": 3.858,
          "close": 3.996,
          "volume": 9549.28,
          "close_time": 1765137599999,
          "quote_volume": 37842.78633,
          "trades": 551,
          "taker_buy_base": 5148.66,
          "taker_buy_quote": 20435.46152
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 4.005,
          "high": 4.014,
          "low": 3.898,
          "close": 3.944,
          "volume": 10210.59,
          "close_time": 1765151999999,
          "quote_volume": 40442.43056,
          "trades": 474,
          "taker_buy_base": 4084.44,
          "taker_buy_quote": 16209.44667
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 3.937,
          "high": 4.014,
          "low": 3.916,
          "close": 3.949,
          "volume": 3968.81,
          "close_time": 1765166399999,
          "quote_volume": 15712.89948,
          "trades": 277,
          "taker_buy_base": 1972.59,
          "taker_buy_quote": 7807.75225
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 3.954,
          "high": 4.037,
          "low": 3.954,
          "close": 4.015,
          "volume": 7319.94,
          "close_time": 1765180799999,
          "quote_volume": 29364.45005,
          "trades": 374,
          "taker_buy_base": 4037.16,
          "taker_buy_quote": 16191.13711
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 4.01,
          "high": 4.057,
          "low": 3.978,
          "close": 4.021,
          "volume": 7339.67,
          "close_time": 1765195199999,
          "quote_volume": 29464.31671,
          "trades": 354,
          "taker_buy_base": 3261.1,
          "taker_buy_quote": 13101.39313
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 3.999,
          "high": 4.026,
          "low": 3.929,
          "close": 3.949,
          "volume": 4534.99,
          "close_time": 1765209599999,
          "quote_volume": 18066.27869,
          "trades": 792,
          "taker_buy_base": 2423.29,
          "taker_buy_quote": 9648.91754
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 3.947,
          "high": 3.976,
          "low": 3.858,
          "close": 3.894,
          "volume": 8546.69,
          "close_time": 1765223999999,
          "quote_volume": 33438.0823,
          "trades": 742,
          "taker_buy_base": 4251.7,
          "taker_buy_quote": 16649.17147
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 3.894,
          "high": 3.951,
          "low": 3.883,
          "close": 3.931,
          "volume": 5107.01,
          "close_time": 1765238399999,
          "quote_volume": 20033.76517,
          "trades": 669,
          "taker_buy_base": 3030.91,
          "taker_buy_quote": 11892.63807
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 3.939,
          "high": 3.957,
          "low": 3.869,
          "close": 3.901,
          "volume": 3467.03,
          "close_time": 1765252799999,
          "quote_volume": 13584.7005,
          "trades": 550,
          "taker_buy_base": 1794.57,
          "taker_buy_quote": 7042.46068
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 3.899,
          "high": 3.915,
          "low": 3.83,
          "close": 3.853,
          "volume": 2022.23,
          "close_time": 1765267199999,
          "quote_volume": 7799.60141,
          "trades": 340,
          "taker_buy_base": 1260.43,
          "taker_buy_quote": 4861.93654
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 3.859,
          "high": 3.875,
          "low": 3.817,
          "close": 3.865,
          "volume": 3592.86,
          "close_time": 1765281599999,
          "quote_volume": 13824.55776,
          "trades": 456,
          "taker_buy_base": 2040.57,
          "taker_buy_quote": 7853.37754
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 3.862,
          "high": 3.941,
          "low": 3.799,
          "close": 3.9,
          "volume": 4929.39,
          "close_time": 1765295999999,
          "quote_volume": 19094.36791,
          "trades": 607,
          "taker_buy_base": 2257.98,
          "taker_buy_quote": 8742.55719
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 3.91,
          "high": 4.013,
          "low": 3.91,
          "close": 4.009,
          "volume": 4622.38,
          "close_time": 1765310399999,
          "quote_volume": 18344.25042,
          "trades": 600,
          "taker_buy_base": 2536.55,
          "taker_buy_quote": 10066.07804
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 4.01,
          "high": 4.01,
          "low": 3.91,
          "close": 3.938,
          "volume": 2534.44,
          "close_time": 1765324799999,
          "quote_volume": 10018.97731,
          "trades": 666,
          "taker_buy_base": 1513.73,
          "taker_buy_quote": 5982.94884
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 3.938,
          "high": 3.953,
          "low": 3.881,
          "close": 3.908,
          "volume": 2484.19,
          "close_time": 1765339199999,
          "quote_volume": 9718.97797,
          "trades": 440,
          "taker_buy_base": 1521.14,
          "taker_buy_quote": 5945.67154
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 3.906,
          "high": 3.923,
          "low": 3.843,
          "close": 3.871,
          "volume": 2150.13,
          "close_time": 1765353599999,
          "quote_volume": 8366.2801,
          "trades": 347,
          "taker_buy_base": 1128.32,
          "taker_buy_quote": 4402.10651
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 3.875,
          "high": 3.879,
          "low": 3.808,
          "close": 3.827,
          "volume": 1528.92,
          "close_time": 1765367999999,
          "quote_volume": 5876.36095,
          "trades": 400,
          "taker_buy_base": 590.04,
          "taker_buy_quote": 2267.9501
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 3.833,
          "high": 3.844,
          "low": 3.81,
          "close": 3.827,
          "volume": 4581.87,
          "close_time": 1765382399999,
          "quote_volume": 17527.25717,
          "trades": 715,
          "taker_buy_base": 1821.5,
          "taker_buy_quote": 6965.48417
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 3.818,
          "high": 3.892,
          "low": 3.757,
          "close": 3.782,
          "volume": 23805.65,
          "close_time": 1765396799999,
          "quote_volume": 91381.33368,
          "trades": 1654,
          "taker_buy_base": 10009.71,
          "taker_buy_quote": 38407.56455
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 3.787,
          "high": 3.856,
          "low": 3.648,
          "close": 3.65,
          "volume": 8199.38,
          "close_time": 1765411199999,
          "quote_volume": 30693.46332,
          "trades": 1208,
          "taker_buy_base": 3871.88,
          "taker_buy_quote": 14459.26747
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 3.648,
          "high": 3.692,
          "low": 3.491,
          "close": 3.499,
          "volume": 8177.58,
          "close_time": 1765425599999,
          "quote_volume": 29618.97521,
          "trades": 1239,
          "taker_buy_base": 4004.04,
          "taker_buy_quote": 14478.59524
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 3.499,
          "high": 3.529,
          "low": 3.479,
          "close": 3.488,
          "volume": 4909.45,
          "close_time": 1765439999999,
          "quote_volume": 17195.68073,
          "trades": 689,
          "taker_buy_base": 2185.25,
          "taker_buy_quote": 7656.0853
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 3.487,
          "high": 3.529,
          "low": 3.466,
          "close": 3.506,
          "volume": 3098.72,
          "close_time": 1765454399999,
          "quote_volume": 10843.40489,
          "trades": 397,
          "taker_buy_base": 1552.45,
          "taker_buy_quote": 5446.88625
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 3.499,
          "high": 3.527,
          "low": 3.472,
          "close": 3.477,
          "volume": 4324.01,
          "close_time": 1765468799999,
          "quote_volume": 15151.53577,
          "trades": 650,
          "taker_buy_base": 2386.8,
          "taker_buy_quote": 8357.29181
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 3.483,
          "high": 3.587,
          "low": 3.448,
          "close": 3.543,
          "volume": 7552.98,
          "close_time": 1765483199999,
          "quote_volume": 26679.50049,
          "trades": 534,
          "taker_buy_base": 5030.98,
          "taker_buy_quote": 17777.51036
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 3.556,
          "high": 3.657,
          "low": 3.556,
          "close": 3.617,
          "volume": 6359.51,
          "close_time": 1765497599999,
          "quote_volume": 22961.75154,
          "trades": 738,
          "taker_buy_base": 4293.88,
          "taker_buy_quote": 15503.18821
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 3.619,
          "high": 3.619,
          "low": 3.529,
          "close": 3.554,
          "volume": 2802.11,
          "close_time": 1765511999999,
          "quote_volume": 10009.63524,
          "trades": 636,
          "taker_buy_base": 1119.2,
          "taker_buy_quote": 3996.24791
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 3.56,
          "high": 3.589,
          "low": 3.529,
          "close": 3.533,
          "volume": 8330.03,
          "close_time": 1765526399999,
          "quote_volume": 29630.46937,
          "trades": 628,
          "taker_buy_base": 3237.6,
          "taker_buy_quote": 11492.90456
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 3.535,
          "high": 3.567,
          "low": 3.526,
          "close": 3.528,
          "volume": 1992.08,
          "close_time": 1765540799999,
          "quote_volume": 7067.94669,
          "trades": 516,
          "taker_buy_base": 1040.35,
          "taker_buy_quote": 3692.02381
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 3.522,
          "high": 3.532,
          "low": 3.339,
          "close": 3.355,
          "volume": 3256.6,
          "close_time": 1765555199999,
          "quote_volume": 11226.54547,
          "trades": 758,
          "taker_buy_base": 1785.86,
          "taker_buy_quote": 6147.71187
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 3.341,
          "high": 3.385,
          "low": 3.306,
          "close": 3.328,
          "volume": 5283.91,
          "close_time": 1765569599999,
          "quote_volume": 17733.89646,
          "trades": 872,
          "taker_buy_base": 2903.79,
          "taker_buy_quote": 9750.16783
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 3.333,
          "high": 3.333,
          "low": 3.282,
          "close": 3.295,
          "volume": 2620.4,
          "close_time": 1765583999999,
          "quote_volume": 8647.63819,
          "trades": 378,
          "taker_buy_base": 1026.4,
          "taker_buy_quote": 3389.17122
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 3.292,
          "high": 3.304,
          "low": 3.235,
          "close": 3.237,
          "volume": 1379.28,
          "close_time": 1765598399999,
          "quote_volume": 4496.31687,
          "trades": 191,
          "taker_buy_base": 952.31,
          "taker_buy_quote": 3103.55612
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 3.242,
          "high": 3.317,
          "low": 3.226,
          "close": 3.308,
          "volume": 14600.94,
          "close_time": 1765612799999,
          "quote_volume": 47644.36049,
          "trades": 682,
          "taker_buy_base": 7812.85,
          "taker_buy_quote": 25490.17985
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 3.308,
          "high": 3.375,
          "low": 3.301,
          "close": 3.328,
          "volume": 8542.29,
          "close_time": 1765627199999,
          "quote_volume": 28586.31532,
          "trades": 605,
          "taker_buy_base": 4717.51,
          "taker_buy_quote": 15785.91754
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 3.324,
          "high": 3.338,
          "low": 3.288,
          "close": 3.303,
          "volume": 2057.83,
          "close_time": 1765641599999,
          "quote_volume": 6814.4112,
          "trades": 270,
          "taker_buy_base": 797.51,
          "taker_buy_quote": 2640.4741
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 3.304,
          "high": 3.304,
          "low": 3.275,
          "close": 3.276,
          "volume": 1500.3,
          "close_time": 1765655999999,
          "quote_volume": 4933.26875,
          "trades": 183,
          "taker_buy_base": 774.92,
          "taker_buy_quote": 2548.92098
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 3.27,
          "high": 3.28,
          "low": 3.239,
          "close": 3.273,
          "volume": 1186.99,
          "close_time": 1765670399999,
          "quote_volume": 3871.97657,
          "trades": 170,
          "taker_buy_base": 545.18,
          "taker_buy_quote": 1775.85601
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 3.272,
          "high": 3.307,
          "low": 3.228,
          "close": 3.231,
          "volume": 2885.27,
          "close_time": 1765684799999,
          "quote_volume": 9406.56045,
          "trades": 343,
          "taker_buy_base": 1154.51,
          "taker_buy_quote": 3772.56982
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 3.224,
          "high": 3.25,
          "low": 3.197,
          "close": 3.25,
          "volume": 1768.58,
          "close_time": 1765699199999,
          "quote_volume": 5709.1204,
          "trades": 153,
          "taker_buy_base": 1171.64,
          "taker_buy_quote": 3783.34558
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 3.251,
          "high": 3.319,
          "low": 3.237,
          "close": 3.272,
          "volume": 9240.99,
          "close_time": 1765713599999,
          "quote_volume": 30431.16991,
          "trades": 486,
          "taker_buy_base": 5474.33,
          "taker_buy_quote": 18030.01183
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 3.263,
          "high": 3.267,
          "low": 3.215,
          "close": 3.242,
          "volume": 883.15,
          "close_time": 1765727999999,
          "quote_volume": 2863.25598,
          "trades": 149,
          "taker_buy_base": 445.07,
          "taker_buy_quote": 1441.79827
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 3.237,
          "high": 3.277,
          "low": 3.226,
          "close": 3.235,
          "volume": 2599.01,
          "close_time": 1765742399999,
          "quote_volume": 8439.93364,
          "trades": 261,
          "taker_buy_base": 1518.83,
          "taker_buy_quote": 4931.93407
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 3.226,
          "high": 3.247,
          "low": 3.2,
          "close": 3.227,
          "volume": 2316.0,
          "close_time": 1765756799999,
          "quote_volume": 7478.75755,
          "trades": 189,
          "taker_buy_base": 1577.34,
          "taker_buy_quote": 5098.26093
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 3.236,
          "high": 3.309,
          "low": 3.22,
          "close": 3.253,
          "volume": 3317.69,
          "close_time": 1765771199999,
          "quote_volume": 10850.7159,
          "trades": 257,
          "taker_buy_base": 2266.99,
          "taker_buy_quote": 7425.19382
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 3.252,
          "high": 3.345,
          "low": 3.252,
          "close": 3.316,
          "volume": 7474.8,
          "close_time": 1765785599999,
          "quote_volume": 24805.62247,
          "trades": 417,
          "taker_buy_base": 4748.52,
          "taker_buy_quote": 15743.12922
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 3.317,
          "high": 3.393,
          "low": 3.294,
          "close": 3.315,
          "volume": 25760.9,
          "close_time": 1765799999999,
          "quote_volume": 86099.85238,
          "trades": 952,
          "taker_buy_base": 12069.33,
          "taker_buy_quote": 40331.55252
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 3.295,
          "high": 3.306,
          "low": 3.143,
          "close": 3.147,
          "volume": 7156.85,
          "close_time": 1765814399999,
          "quote_volume": 22991.03636,
          "trades": 725,
          "taker_buy_base": 3994.19,
          "taker_buy_quote": 12854.3291
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 3.139,
          "high": 3.156,
          "low": 3.057,
          "close": 3.125,
          "volume": 4472.45,
          "close_time": 1765828799999,
          "quote_volume": 13918.43717,
          "trades": 481,
          "taker_buy_base": 2563.56,
          "taker_buy_quote": 7987.44601
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 3.114,
          "high": 3.183,
          "low": 3.083,
          "close": 3.153,
          "volume": 7528.92,
          "close_time": 1765843199999,
          "quote_volume": 23604.95367,
          "trades": 337,
          "taker_buy_base": 5656.48,
          "taker_buy_quote": 17752.0396
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 3.142,
          "high": 3.167,
          "low": 3.108,
          "close": 3.162,
          "volume": 4705.56,
          "close_time": 1765857599999,
          "quote_volume": 14788.81601,
          "trades": 346,
          "taker_buy_base": 3583.08,
          "taker_buy_quote": 11267.2995
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 3.148,
          "high": 3.193,
          "low": 3.114,
          "close": 3.151,
          "volume": 3234.07,
          "close_time": 1765871999999,
          "quote_volume": 10219.94169,
          "trades": 231,
          "taker_buy_base": 2187.94,
          "taker_buy_quote": 6916.34168
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 3.149,
          "high": 3.229,
          "low": 3.143,
          "close": 3.209,
          "volume": 3907.31,
          "close_time": 1765886399999,
          "quote_volume": 12471.06805,
          "trades": 284,
          "taker_buy_base": 2738.54,
          "taker_buy_quote": 8736.49272
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 3.212,
          "high": 3.229,
          "low": 3.157,
          "close": 3.214,
          "volume": 4991.31,
          "close_time": 1765900799999,
          "quote_volume": 15978.56434,
          "trades": 327,
          "taker_buy_base": 3739.87,
          "taker_buy_quote": 11974.78516
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 3.214,
          "high": 3.214,
          "low": 3.112,
          "close": 3.123,
          "volume": 1459.59,
          "close_time": 1765915199999,
          "quote_volume": 4617.34162,
          "trades": 194,
          "taker_buy_base": 708.62,
          "taker_buy_quote": 2242.54147
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 3.131,
          "high": 3.22,
          "low": 3.118,
          "close": 3.218,
          "volume": 6351.47,
          "close_time": 1765929599999,
          "quote_volume": 20213.59041,
          "trades": 479,
          "taker_buy_base": 3299.74,
          "taker_buy_quote": 10488.96248
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 3.214,
          "high": 3.252,
          "low": 3.191,
          "close": 3.2,
          "volume": 5334.83,
          "close_time": 1765943999999,
          "quote_volume": 17181.24082,
          "trades": 534,
          "taker_buy_base": 2912.65,
          "taker_buy_quote": 9391.40099
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 3.207,
          "high": 3.21,
          "low": 3.144,
          "close": 3.164,
          "volume": 4260.37,
          "close_time": 1765958399999,
          "quote_volume": 13505.26559,
          "trades": 510,
          "taker_buy_base": 1564.11,
          "taker_buy_quote": 4955.00695
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 3.158,
          "high": 3.159,
          "low": 3.112,
          "close": 3.144,
          "volume": 1005.99,
          "close_time": 1765972799999,
          "quote_volume": 3152.55768,
          "trades": 329,
          "taker_buy_base": 508.39,
          "taker_buy_quote": 1593.69008
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 3.151,
          "high": 3.233,
          "low": 3.11,
          "close": 3.115,
          "volume": 7476.21,
          "close_time": 1765987199999,
          "quote_volume": 23713.33084,
          "trades": 909,
          "taker_buy_base": 4923.74,
          "taker_buy_quote": 15586.13931
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 3.106,
          "high": 3.136,
          "low": 3.0,
          "close": 3.053,
          "volume": 7595.91,
          "close_time": 1766001599999,
          "quote_volume": 23301.79522,
          "trades": 715,
          "taker_buy_base": 3577.35,
          "taker_buy_quote": 11001.46212
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 3.054,
          "high": 3.067,
          "low": 3.025,
          "close": 3.048,
          "volume": 1944.81,
          "close_time": 1766015999999,
          "quote_volume": 5924.56581,
          "trades": 343,
          "taker_buy_base": 1011.08,
          "taker_buy_quote": 3082.26559
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 3.053,
          "high": 3.066,
          "low": 3.0,
          "close": 3.011,
          "volume": 1998.96,
          "close_time": 1766030399999,
          "quote_volume": 6074.48041,
          "trades": 364,
          "taker_buy_base": 1205.94,
          "taker_buy_quote": 3667.80514
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 3.012,
          "high": 3.032,
          "low": 2.99,
          "close": 2.997,
          "volume": 5917.08,
          "close_time": 1766044799999,
          "quote_volume": 17735.29162,
          "trades": 276,
          "taker_buy_base": 1061.7,
          "taker_buy_quote": 3198.8003
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 3.004,
          "high": 3.046,
          "low": 3.001,
          "close": 3.028,
          "volume": 2409.23,
          "close_time": 1766059199999,
          "quote_volume": 7307.31875,
          "trades": 363,
          "taker_buy_base": 1174.56,
          "taker_buy_quote": 3565.09938
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 3.029,
          "high": 3.116,
          "low": 3.006,
          "close": 3.093,
          "volume": 5126.05,
          "close_time": 1766073599999,
          "quote_volume": 15689.41794,
          "trades": 653,
          "taker_buy_base": 2665.47,
          "taker_buy_quote": 8162.85992
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 3.086,
          "high": 3.092,
          "low": 2.892,
          "close": 2.893,
          "volume": 13468.7,
          "close_time": 1766087999999,
          "quote_volume": 40296.22638,
          "trades": 995,
          "taker_buy_base": 4980.28,
          "taker_buy_quote": 14882.37916
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 2.894,
          "high": 2.963,
          "low": 2.891,
          "close": 2.948,
          "volume": 3199.92,
          "close_time": 1766102399999,
          "quote_volume": 9411.51915,
          "trades": 461,
          "taker_buy_base": 1898.65,
          "taker_buy_quote": 5585.38841
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2.948,
          "high": 3.033,
          "low": 2.92,
          "close": 3.0,
          "volume": 2481.17,
          "close_time": 1766116799999,
          "quote_volume": 7395.26087,
          "trades": 361,
          "taker_buy_base": 1479.85,
          "taker_buy_quote": 4409.71471
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 3.008,
          "high": 3.09,
          "low": 3.008,
          "close": 3.061,
          "volume": 2533.62,
          "close_time": 1766131199999,
          "quote_volume": 7750.05706,
          "trades": 181,
          "taker_buy_base": 1707.64,
          "taker_buy_quote": 5223.7889
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 3.049,
          "high": 3.053,
          "low": 3.02,
          "close": 3.032,
          "volume": 256.5,
          "close_time": 1766145599999,
          "quote_volume": 779.20479,
          "trades": 66,
          "taker_buy_base": 53.87,
          "taker_buy_quote": 163.66276
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 3.03,
          "high": 3.083,
          "low": 3.015,
          "close": 3.037,
          "volume": 3017.52,
          "close_time": 1766159999999,
          "quote_volume": 9172.30898,
          "trades": 293,
          "taker_buy_base": 1496.58,
          "taker_buy_quote": 4550.02581
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 3.037,
          "high": 3.064,
          "low": 2.999,
          "close": 3.048,
          "volume": 2924.89,
          "close_time": 1766174399999,
          "quote_volume": 8867.09189,
          "trades": 192,
          "taker_buy_base": 1960.97,
          "taker_buy_quote": 5942.87384
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 3.053,
          "high": 3.063,
          "low": 3.04,
          "close": 3.053,
          "volume": 1849.52,
          "close_time": 1766188799999,
          "quote_volume": 5648.42144,
          "trades": 133,
          "taker_buy_base": 1264.75,
          "taker_buy_quote": 3863.27558
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 3.051,
          "high": 3.054,
          "low": 3.036,
          "close": 3.045,
          "volume": 154.04,
          "close_time": 1766203199999,
          "quote_volume": 468.98439,
          "trades": 30,
          "taker_buy_base": 82.47,
          "taker_buy_quote": 250.98043
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 3.046,
          "high": 3.068,
          "low": 3.04,
          "close": 3.066,
          "volume": 3249.38,
          "close_time": 1766217599999,
          "quote_volume": 9928.75361,
          "trades": 194,
          "taker_buy_base": 1597.77,
          "taker_buy_quote": 4886.10854
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 3.07,
          "high": 3.086,
          "low": 3.034,
          "close": 3.068,
          "volume": 12477.39,
          "close_time": 1766231999999,
          "quote_volume": 38170.72303,
          "trades": 344,
          "taker_buy_base": 9745.24,
          "taker_buy_quote": 29810.98534
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 3.072,
          "high": 3.072,
          "low": 3.013,
          "close": 3.022,
          "volume": 13153.93,
          "close_time": 1766246399999,
          "quote_volume": 39942.06925,
          "trades": 509,
          "taker_buy_base": 9745.23,
          "taker_buy_quote": 29595.44398
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 3.024,
          "high": 3.049,
          "low": 3.017,
          "close": 3.034,
          "volume": 1916.44,
          "close_time": 1766260799999,
          "quote_volume": 5819.80466,
          "trades": 218,
          "taker_buy_base": 1238.61,
          "taker_buy_quote": 3762.10197
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 3.03,
          "high": 3.031,
          "low": 3.0,
          "close": 3.01,
          "volume": 479.09,
          "close_time": 1766275199999,
          "quote_volume": 1446.37459,
          "trades": 99,
          "taker_buy_base": 176.11,
          "taker_buy_quote": 531.85234
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 3.011,
          "high": 3.011,
          "low": 2.962,
          "close": 2.962,
          "volume": 645.69,
          "close_time": 1766289599999,
          "quote_volume": 1928.41892,
          "trades": 123,
          "taker_buy_base": 322.51,
          "taker_buy_quote": 962.23792
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 2.969,
          "high": 2.982,
          "low": 2.965,
          "close": 2.978,
          "volume": 566.34,
          "close_time": 1766303999999,
          "quote_volume": 1684.57972,
          "trades": 119,
          "taker_buy_base": 190.15,
          "taker_buy_quote": 565.89632
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 2.974,
          "high": 2.989,
          "low": 2.944,
          "close": 2.947,
          "volume": 1256.66,
          "close_time": 1766318399999,
          "quote_volume": 3734.22519,
          "trades": 180,
          "taker_buy_base": 307.7,
          "taker_buy_quote": 914.17503
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 2.943,
          "high": 2.951,
          "low": 2.877,
          "close": 2.918,
          "volume": 2409.66,
          "close_time": 1766332799999,
          "quote_volume": 7013.06107,
          "trades": 483,
          "taker_buy_base": 902.86,
          "taker_buy_quote": 2629.92859
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 2.92,
          "high": 2.95,
          "low": 2.916,
          "close": 2.946,
          "volume": 1787.15,
          "close_time": 1766347199999,
          "quote_volume": 5252.67223,
          "trades": 125,
          "taker_buy_base": 858.04,
          "taker_buy_quote": 2523.35631
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 2.947,
          "high": 2.982,
          "low": 2.918,
          "close": 2.967,
          "volume": 1175.04,
          "close_time": 1766361599999,
          "quote_volume": 3469.80206,
          "trades": 99,
          "taker_buy_base": 859.73,
          "taker_buy_quote": 2540.7831
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 2.972,
          "high": 3.026,
          "low": 2.953,
          "close": 2.994,
          "volume": 3216.33,
          "close_time": 1766375999999,
          "quote_volume": 9626.9222,
          "trades": 183,
          "taker_buy_base": 1680.36,
          "taker_buy_quote": 5016.44921
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 2.992,
          "high": 2.995,
          "low": 2.954,
          "close": 2.976,
          "volume": 11493.0,
          "close_time": 1766390399999,
          "quote_volume": 34079.40446,
          "trades": 256,
          "taker_buy_base": 9152.19,
          "taker_buy_quote": 27144.87637
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 2.976,
          "high": 2.992,
          "low": 2.956,
          "close": 2.967,
          "volume": 1667.15,
          "close_time": 1766404799999,
          "quote_volume": 4962.08171,
          "trades": 134,
          "taker_buy_base": 804.36,
          "taker_buy_quote": 2395.07295
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 2.962,
          "high": 3.032,
          "low": 2.957,
          "close": 3.007,
          "volume": 4297.47,
          "close_time": 1766419199999,
          "quote_volume": 12853.42875,
          "trades": 256,
          "taker_buy_base": 2536.92,
          "taker_buy_quote": 7586.43392
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 3.018,
          "high": 3.026,
          "low": 2.944,
          "close": 2.947,
          "volume": 5731.87,
          "close_time": 1766433599999,
          "quote_volume": 17115.59818,
          "trades": 247,
          "taker_buy_base": 1256.27,
          "taker_buy_quote": 3760.92009
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 2.941,
          "high": 2.953,
          "low": 2.933,
          "close": 2.94,
          "volume": 1262.08,
          "close_time": 1766447999999,
          "quote_volume": 3716.81125,
          "trades": 133,
          "taker_buy_base": 884.06,
          "taker_buy_quote": 2603.80264
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 2.928,
          "high": 2.938,
          "low": 2.864,
          "close": 2.874,
          "volume": 2073.69,
          "close_time": 1766462399999,
          "quote_volume": 5983.87313,
          "trades": 178,
          "taker_buy_base": 1058.69,
          "taker_buy_quote": 3054.59249
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 2.865,
          "high": 2.89,
          "low": 2.846,
          "close": 2.853,
          "volume": 4740.03,
          "close_time": 1766476799999,
          "quote_volume": 13630.29887,
          "trades": 287,
          "taker_buy_base": 2942.58,
          "taker_buy_quote": 8474.58847
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 2.852,
          "high": 2.892,
          "low": 2.83,
          "close": 2.88,
          "volume": 2297.35,
          "close_time": 1766491199999,
          "quote_volume": 6576.99133,
          "trades": 209,
          "taker_buy_base": 1092.92,
          "taker_buy_quote": 3138.6593
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 2.878,
          "high": 2.88,
          "low": 2.82,
          "close": 2.852,
          "volume": 4312.79,
          "close_time": 1766505599999,
          "quote_volume": 12322.42878,
          "trades": 287,
          "taker_buy_base": 2228.89,
          "taker_buy_quote": 6374.16
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 2.859,
          "high": 2.891,
          "low": 2.855,
          "close": 2.866,
          "volume": 2528.61,
          "close_time": 1766519999999,
          "quote_volume": 7274.72723,
          "trades": 135,
          "taker_buy_base": 1509.15,
          "taker_buy_quote": 4339.78159
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 2.882,
          "high": 2.922,
          "low": 2.882,
          "close": 2.913,
          "volume": 1377.68,
          "close_time": 1766534399999,
          "quote_volume": 3996.89722,
          "trades": 54,
          "taker_buy_base": 979.57,
          "taker_buy_quote": 2840.4729
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 2.922,
          "high": 2.922,
          "low": 2.894,
          "close": 2.914,
          "volume": 1163.92,
          "close_time": 1766548799999,
          "quote_volume": 3397.57538,
          "trades": 26,
          "taker_buy_base": 1038.16,
          "taker_buy_quote": 3030.91052
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 2.914,
          "high": 2.928,
          "low": 2.849,
          "close": 2.849,
          "volume": 1793.73,
          "close_time": 1766563199999,
          "quote_volume": 5180.48126,
          "trades": 90,
          "taker_buy_base": 659.07,
          "taker_buy_quote": 1912.54496
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 2.847,
          "high": 2.853,
          "low": 2.835,
          "close": 2.851,
          "volume": 897.35,
          "close_time": 1766577599999,
          "quote_volume": 2553.3596,
          "trades": 66,
          "taker_buy_base": 398.12,
          "taker_buy_quote": 1134.09304
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 2.848,
          "high": 2.853,
          "low": 2.801,
          "close": 2.845,
          "volume": 2162.63,
          "close_time": 1766591999999,
          "quote_volume": 6126.7851,
          "trades": 213,
          "taker_buy_base": 1296.51,
          "taker_buy_quote": 3671.59095
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 2.85,
          "high": 2.885,
          "low": 2.85,
          "close": 2.867,
          "volume": 2209.69,
          "close_time": 1766606399999,
          "quote_volume": 6332.79356,
          "trades": 137,
          "taker_buy_base": 1452.61,
          "taker_buy_quote": 4163.22907
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 2.864,
          "high": 2.877,
          "low": 2.85,
          "close": 2.856,
          "volume": 513.26,
          "close_time": 1766620799999,
          "quote_volume": 1467.36942,
          "trades": 67,
          "taker_buy_base": 229.61,
          "taker_buy_quote": 656.21462
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 2.852,
          "high": 2.931,
          "low": 2.852,
          "close": 2.887,
          "volume": 9469.2,
          "close_time": 1766635199999,
          "quote_volume": 27284.9673,
          "trades": 527,
          "taker_buy_base": 3891.17,
          "taker_buy_quote": 11210.71543
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 2.88,
          "high": 2.904,
          "low": 2.862,
          "close": 2.902,
          "volume": 2893.3,
          "close_time": 1766649599999,
          "quote_volume": 8348.91413,
          "trades": 175,
          "taker_buy_base": 1747.74,
          "taker_buy_quote": 5044.12672
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 2.906,
          "high": 2.918,
          "low": 2.856,
          "close": 2.859,
          "volume": 4000.94,
          "close_time": 1766663999999,
          "quote_volume": 11538.21524,
          "trades": 281,
          "taker_buy_base": 1269.6,
          "taker_buy_quote": 3663.01617
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 2.859,
          "high": 2.901,
          "low": 2.847,
          "close": 2.901,
          "volume": 1573.18,
          "close_time": 1766678399999,
          "quote_volume": 4525.45502,
          "trades": 135,
          "taker_buy_base": 948.94,
          "taker_buy_quote": 2735.48121
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 2.905,
          "high": 2.91,
          "low": 2.873,
          "close": 2.893,
          "volume": 4206.62,
          "close_time": 1766692799999,
          "quote_volume": 12168.20754,
          "trades": 136,
          "taker_buy_base": 3529.88,
          "taker_buy_quote": 10212.15128
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 2.893,
          "high": 2.893,
          "low": 2.823,
          "close": 2.829,
          "volume": 2909.18,
          "close_time": 1766707199999,
          "quote_volume": 8286.17928,
          "trades": 295,
          "taker_buy_base": 1218.47,
          "taker_buy_quote": 3465.23253
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2.829,
          "high": 2.904,
          "low": 2.827,
          "close": 2.891,
          "volume": 2178.65,
          "close_time": 1766721599999,
          "quote_volume": 6250.79827,
          "trades": 210,
          "taker_buy_base": 1301.06,
          "taker_buy_quote": 3733.6252
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 2.886,
          "high": 2.906,
          "low": 2.874,
          "close": 2.875,
          "volume": 321.23,
          "close_time": 1766735999999,
          "quote_volume": 928.36247,
          "trades": 81,
          "taker_buy_base": 123.59,
          "taker_buy_quote": 357.22297
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 2.873,
          "high": 2.913,
          "low": 2.871,
          "close": 2.896,
          "volume": 4382.16,
          "close_time": 1766750399999,
          "quote_volume": 12684.61029,
          "trades": 306,
          "taker_buy_base": 2588.57,
          "taker_buy_quote": 7495.91696
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 2.894,
          "high": 2.899,
          "low": 2.841,
          "close": 2.859,
          "volume": 1067.91,
          "close_time": 1766764799999,
          "quote_volume": 3069.37114,
          "trades": 237,
          "taker_buy_base": 387.02,
          "taker_buy_quote": 1117.34719
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 2.863,
          "high": 2.901,
          "low": 2.853,
          "close": 2.889,
          "volume": 1415.36,
          "close_time": 1766779199999,
          "quote_volume": 4083.3549,
          "trades": 109,
          "taker_buy_base": 1131.14,
          "taker_buy_quote": 3262.52961
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 2.893,
          "high": 2.912,
          "low": 2.878,
          "close": 2.89,
          "volume": 1965.37,
          "close_time": 1766793599999,
          "quote_volume": 5681.22891,
          "trades": 141,
          "taker_buy_base": 875.49,
          "taker_buy_quote": 2532.03409
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.89,
          "high": 2.907,
          "low": 2.887,
          "close": 2.901,
          "volume": 968.85,
          "close_time": 1766807999999,
          "quote_volume": 2808.58286,
          "trades": 113,
          "taker_buy_base": 675.55,
          "taker_buy_quote": 1959.92765
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 2.899,
          "high": 2.901,
          "low": 2.876,
          "close": 2.899,
          "volume": 709.74,
          "close_time": 1766822399999,
          "quote_volume": 2047.46493,
          "trades": 85,
          "taker_buy_base": 408.68,
          "taker_buy_quote": 1179.9569
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 2.895,
          "high": 2.905,
          "low": 2.86,
          "close": 2.885,
          "volume": 1305.83,
          "close_time": 1766836799999,
          "quote_volume": 3768.51932,
          "trades": 141,
          "taker_buy_base": 772.38,
          "taker_buy_quote": 2229.50235
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 2.889,
          "high": 2.902,
          "low": 2.881,
          "close": 2.901,
          "volume": 822.02,
          "close_time": 1766851199999,
          "quote_volume": 2378.81801,
          "trades": 68,
          "taker_buy_base": 602.89,
          "taker_buy_quote": 1744.84433
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 2.901,
          "high": 2.915,
          "low": 2.886,
          "close": 2.91,
          "volume": 1995.93,
          "close_time": 1766865599999,
          "quote_volume": 5790.06531,
          "trades": 127,
          "taker_buy_base": 1340.29,
          "taker_buy_quote": 3889.95999
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 2.912,
          "high": 2.938,
          "low": 2.887,
          "close": 2.914,
          "volume": 2928.55,
          "close_time": 1766879999999,
          "quote_volume": 8528.98134,
          "trades": 217,
          "taker_buy_base": 1857.94,
          "taker_buy_quote": 5410.11498
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2.915,
          "high": 2.97,
          "low": 2.915,
          "close": 2.949,
          "volume": 6578.16,
          "close_time": 1766894399999,
          "quote_volume": 19368.69059,
          "trades": 322,
          "taker_buy_base": 4240.34,
          "taker_buy_quote": 12489.69799
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 2.947,
          "high": 2.948,
          "low": 2.908,
          "close": 2.911,
          "volume": 768.35,
          "close_time": 1766908799999,
          "quote_volume": 2247.50072,
          "trades": 102,
          "taker_buy_base": 262.62,
          "taker_buy_quote": 768.67467
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 2.91,
          "high": 2.915,
          "low": 2.882,
          "close": 2.898,
          "volume": 2662.54,
          "close_time": 1766923199999,
          "quote_volume": 7697.27837,
          "trades": 177,
          "taker_buy_base": 903.39,
          "taker_buy_quote": 2618.7815
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 2.897,
          "high": 2.905,
          "low": 2.886,
          "close": 2.891,
          "volume": 907.3,
          "close_time": 1766937599999,
          "quote_volume": 2626.68228,
          "trades": 81,
          "taker_buy_base": 595.68,
          "taker_buy_quote": 1724.86289
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 2.889,
          "high": 2.896,
          "low": 2.866,
          "close": 2.873,
          "volume": 1713.39,
          "close_time": 1766951999999,
          "quote_volume": 4924.11298,
          "trades": 157,
          "taker_buy_base": 813.43,
          "taker_buy_quote": 2337.99698
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 2.866,
          "high": 2.897,
          "low": 2.861,
          "close": 2.897,
          "volume": 595.78,
          "close_time": 1766966399999,
          "quote_volume": 1708.9482,
          "trades": 96,
          "taker_buy_base": 322.6,
          "taker_buy_quote": 925.01754
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2.888,
          "high": 2.911,
          "low": 2.878,
          "close": 2.905,
          "volume": 4285.88,
          "close_time": 1766980799999,
          "quote_volume": 12412.4599,
          "trades": 172,
          "taker_buy_base": 3818.39,
          "taker_buy_quote": 11059.14956
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 2.912,
          "high": 2.922,
          "low": 2.881,
          "close": 2.894,
          "volume": 1216.03,
          "close_time": 1766995199999,
          "quote_volume": 3533.38075,
          "trades": 145,
          "taker_buy_base": 552.75,
          "taker_buy_quote": 1603.6769
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 2.891,
          "high": 2.901,
          "low": 2.853,
          "close": 2.867,
          "volume": 1458.64,
          "close_time": 1767009599999,
          "quote_volume": 4194.59281,
          "trades": 152,
          "taker_buy_base": 579.94,
          "taker_buy_quote": 1669.20233
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 2.859,
          "high": 2.885,
          "low": 2.838,
          "close": 2.875,
          "volume": 1444.62,
          "close_time": 1767023999999,
          "quote_volume": 4143.59498,
          "trades": 104,
          "taker_buy_base": 976.36,
          "taker_buy_quote": 2801.7476
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2.861,
          "high": 2.911,
          "low": 2.852,
          "close": 2.904,
          "volume": 2834.41,
          "close_time": 1767038399999,
          "quote_volume": 8199.73669,
          "trades": 168,
          "taker_buy_base": 2188.33,
          "taker_buy_quote": 6338.95064
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 2.906,
          "high": 2.909,
          "low": 2.852,
          "close": 2.856,
          "volume": 1415.62,
          "close_time": 1767052799999,
          "quote_volume": 4065.57178,
          "trades": 114,
          "taker_buy_base": 421.36,
          "taker_buy_quote": 1213.04684
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2.854,
          "high": 2.856,
          "low": 2.818,
          "close": 2.841,
          "volume": 731.05,
          "close_time": 1767067199999,
          "quote_volume": 2080.80844,
          "trades": 88,
          "taker_buy_base": 469.48,
          "taker_buy_quote": 1336.67522
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 2.84,
          "high": 2.875,
          "low": 2.818,
          "close": 2.875,
          "volume": 1851.6,
          "close_time": 1767081599999,
          "quote_volume": 5271.85933,
          "trades": 140,
          "taker_buy_base": 991.1,
          "taker_buy_quote": 2824.05692
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 2.883,
          "high": 2.927,
          "low": 2.882,
          "close": 2.899,
          "volume": 2909.33,
          "close_time": 1767095999999,
          "quote_volume": 8454.73392,
          "trades": 165,
          "taker_buy_base": 2064.11,
          "taker_buy_quote": 6000.88238
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 2.897,
          "high": 2.942,
          "low": 2.89,
          "close": 2.917,
          "volume": 3606.48,
          "close_time": 1767110399999,
          "quote_volume": 10526.45434,
          "trades": 277,
          "taker_buy_base": 2271.34,
          "taker_buy_quote": 6634.28586
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 2.921,
          "high": 2.926,
          "low": 2.888,
          "close": 2.913,
          "volume": 1664.6,
          "close_time": 1767124799999,
          "quote_volume": 4840.90448,
          "trades": 143,
          "taker_buy_base": 855.71,
          "taker_buy_quote": 2488.47839
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 2.915,
          "high": 2.922,
          "low": 2.891,
          "close": 2.9,
          "volume": 433.73,
          "close_time": 1767139199999,
          "quote_volume": 1260.29764,
          "trades": 57,
          "taker_buy_base": 104.83,
          "taker_buy_quote": 304.63179
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2.899,
          "high": 2.942,
          "low": 2.894,
          "close": 2.937,
          "volume": 1096.54,
          "close_time": 1767153599999,
          "quote_volume": 3206.56164,
          "trades": 103,
          "taker_buy_base": 907.09,
          "taker_buy_quote": 2653.45693
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 2.937,
          "high": 2.968,
          "low": 2.913,
          "close": 2.954,
          "volume": 2461.92,
          "close_time": 1767167999999,
          "quote_volume": 7236.44359,
          "trades": 144,
          "taker_buy_base": 1671.24,
          "taker_buy_quote": 4912.8143
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 2.95,
          "high": 2.999,
          "low": 2.943,
          "close": 2.958,
          "volume": 8930.49,
          "close_time": 1767182399999,
          "quote_volume": 26587.09669,
          "trades": 390,
          "taker_buy_base": 3124.67,
          "taker_buy_quote": 9270.8917
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 2.963,
          "high": 3.059,
          "low": 2.958,
          "close": 3.019,
          "volume": 12996.22,
          "close_time": 1767196799999,
          "quote_volume": 39194.1482,
          "trades": 839,
          "taker_buy_base": 7123.5,
          "taker_buy_quote": 21459.30647
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 3.02,
          "high": 3.072,
          "low": 2.986,
          "close": 3.067,
          "volume": 15898.47,
          "close_time": 1767211199999,
          "quote_volume": 48377.59234,
          "trades": 778,
          "taker_buy_base": 7272.5,
          "taker_buy_quote": 22100.63503
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 3.066,
          "high": 3.088,
          "low": 3.008,
          "close": 3.012,
          "volume": 5489.14,
          "close_time": 1767225599999,
          "quote_volume": 16720.31699,
          "trades": 361,
          "taker_buy_base": 3216.1,
          "taker_buy_quote": 9783.80228
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 3.014,
          "high": 3.03,
          "low": 3.011,
          "close": 3.011,
          "volume": 676.64,
          "close_time": 1767239999999,
          "quote_volume": 2045.35802,
          "trades": 136,
          "taker_buy_base": 249.82,
          "taker_buy_quote": 755.15061
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 3.008,
          "high": 3.009,
          "low": 2.989,
          "close": 3.008,
          "volume": 1049.63,
          "close_time": 1767254399999,
          "quote_volume": 3150.60257,
          "trades": 136,
          "taker_buy_base": 465.86,
          "taker_buy_quote": 1397.95062
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 3.007,
          "high": 3.094,
          "low": 3.006,
          "close": 3.089,
          "volume": 4212.94,
          "close_time": 1767268799999,
          "quote_volume": 12898.55241,
          "trades": 271,
          "taker_buy_base": 2927.34,
          "taker_buy_quote": 8968.66826
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 3.089,
          "high": 3.12,
          "low": 3.062,
          "close": 3.094,
          "volume": 3111.46,
          "close_time": 1767283199999,
          "quote_volume": 9622.26138,
          "trades": 171,
          "taker_buy_base": 2356.04,
          "taker_buy_quote": 7290.57466
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 3.099,
          "high": 3.14,
          "low": 3.087,
          "close": 3.14,
          "volume": 2004.1,
          "close_time": 1767297599999,
          "quote_volume": 6241.29239,
          "trades": 85,
          "taker_buy_base": 1029.94,
          "taker_buy_quote": 3211.19087
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 3.141,
          "high": 3.145,
          "low": 3.102,
          "close": 3.136,
          "volume": 1746.8,
          "close_time": 1767311999999,
          "quote_volume": 5455.1127,
          "trades": 102,
          "taker_buy_base": 1164.34,
          "taker_buy_quote": 3636.96408
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 3.132,
          "high": 3.132,
          "low": 3.061,
          "close": 3.101,
          "volume": 879.95,
          "close_time": 1767326399999,
          "quote_volume": 2712.957,
          "trades": 139,
          "taker_buy_base": 300.96,
          "taker_buy_quote": 927.40322
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 3.088,
          "high": 3.104,
          "low": 3.069,
          "close": 3.076,
          "volume": 1623.29,
          "close_time": 1767340799999,
          "quote_volume": 5004.89604,
          "trades": 187,
          "taker_buy_base": 655.41,
          "taker_buy_quote": 2020.05298
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 3.074,
          "high": 3.097,
          "low": 3.067,
          "close": 3.071,
          "volume": 1134.1,
          "close_time": 1767355199999,
          "quote_volume": 3498.86291,
          "trades": 149,
          "taker_buy_base": 520.29,
          "taker_buy_quote": 1605.95894
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 3.07,
          "high": 3.078,
          "low": 3.013,
          "close": 3.025,
          "volume": 2155.9,
          "close_time": 1767369599999,
          "quote_volume": 6567.1664,
          "trades": 218,
          "taker_buy_base": 755.28,
          "taker_buy_quote": 2299.91721
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 3.03,
          "high": 3.073,
          "low": 3.018,
          "close": 3.054,
          "volume": 2643.75,
          "close_time": 1767383999999,
          "quote_volume": 8063.67279,
          "trades": 247,
          "taker_buy_base": 1384.93,
          "taker_buy_quote": 4220.98406
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 3.062,
          "high": 3.093,
          "low": 3.048,
          "close": 3.086,
          "volume": 1963.21,
          "close_time": 1767398399999,
          "quote_volume": 6020.76479,
          "trades": 150,
          "taker_buy_base": 938.49,
          "taker_buy_quote": 2878.01339
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 3.086,
          "high": 3.114,
          "low": 3.076,
          "close": 3.114,
          "volume": 1388.6,
          "close_time": 1767412799999,
          "quote_volume": 4297.16441,
          "trades": 148,
          "taker_buy_base": 1014.26,
          "taker_buy_quote": 3139.18064
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 3.113,
          "high": 3.116,
          "low": 3.016,
          "close": 3.035,
          "volume": 2482.08,
          "close_time": 1767427199999,
          "quote_volume": 7623.57262,
          "trades": 234,
          "taker_buy_base": 1332.68,
          "taker_buy_quote": 4096.98767
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 3.035,
          "high": 3.078,
          "low": 3.032,
          "close": 3.078,
          "volume": 1167.49,
          "close_time": 1767441599999,
          "quote_volume": 3573.84886,
          "trades": 73,
          "taker_buy_base": 927.49,
          "taker_buy_quote": 2842.02386
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 3.073,
          "high": 3.102,
          "low": 3.07,
          "close": 3.094,
          "volume": 2382.38,
          "close_time": 1767455999999,
          "quote_volume": 7361.28323,
          "trades": 96,
          "taker_buy_base": 1236.76,
          "taker_buy_quote": 3822.43976
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 3.086,
          "high": 3.109,
          "low": 3.069,
          "close": 3.074,
          "volume": 1133.5,
          "close_time": 1767470399999,
          "quote_volume": 3510.19563,
          "trades": 91,
          "taker_buy_base": 875.41,
          "taker_buy_quote": 2714.36141
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 3.077,
          "high": 3.085,
          "low": 3.067,
          "close": 3.072,
          "volume": 642.2,
          "close_time": 1767484799999,
          "quote_volume": 1975.9597,
          "trades": 94,
          "taker_buy_base": 340.87,
          "taker_buy_quote": 1049.09683
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 3.069,
          "high": 3.095,
          "low": 3.059,
          "close": 3.068,
          "volume": 672.13,
          "close_time": 1767499199999,
          "quote_volume": 2063.53801,
          "trades": 107,
          "taker_buy_base": 372.87,
          "taker_buy_quote": 1144.8539
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 3.064,
          "high": 3.068,
          "low": 3.023,
          "close": 3.034,
          "volume": 510.93,
          "close_time": 1767513599999,
          "quote_volume": 1553.93219,
          "trades": 85,
          "taker_buy_base": 227.93,
          "taker_buy_quote": 694.35941
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 3.024,
          "high": 3.036,
          "low": 3.016,
          "close": 3.03,
          "volume": 2509.08,
          "close_time": 1767527999999,
          "quote_volume": 7596.82385,
          "trades": 206,
          "taker_buy_base": 1258.99,
          "taker_buy_quote": 3812.54016
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 3.037,
          "high": 3.051,
          "low": 3.011,
          "close": 3.035,
          "volume": 1859.36,
          "close_time": 1767542399999,
          "quote_volume": 5636.26887,
          "trades": 192,
          "taker_buy_base": 916.1,
          "taker_buy_quote": 2778.09268
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 3.037,
          "high": 3.049,
          "low": 2.973,
          "close": 2.993,
          "volume": 1404.33,
          "close_time": 1767556799999,
          "quote_volume": 4241.93824,
          "trades": 175,
          "taker_buy_base": 775.39,
          "taker_buy_quote": 2346.18806
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 3.002,
          "high": 3.015,
          "low": 2.994,
          "close": 3.015,
          "volume": 1542.02,
          "close_time": 1767571199999,
          "quote_volume": 4635.19447,
          "trades": 108,
          "taker_buy_base": 978.61,
          "taker_buy_quote": 2941.0543
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 3.033,
          "high": 3.117,
          "low": 2.998,
          "close": 3.06,
          "volume": 5169.69,
          "close_time": 1767585599999,
          "quote_volume": 15825.95998,
          "trades": 419,
          "taker_buy_base": 2498.95,
          "taker_buy_quote": 7659.82169
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 3.058,
          "high": 3.069,
          "low": 2.956,
          "close": 2.99,
          "volume": 3587.82,
          "close_time": 1767599999999,
          "quote_volume": 10782.15042,
          "trades": 325,
          "taker_buy_base": 1492.65,
          "taker_buy_quote": 4487.35117
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 2.994,
          "high": 3.002,
          "low": 2.966,
          "close": 2.996,
          "volume": 988.97,
          "close_time": 1767614399999,
          "quote_volume": 2953.48764,
          "trades": 120,
          "taker_buy_base": 441.97,
          "taker_buy_quote": 1318.13439
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 2.996,
          "high": 3.064,
          "low": 2.985,
          "close": 3.064,
          "volume": 5465.65,
          "close_time": 1767628799999,
          "quote_volume": 16501.5725,
          "trades": 340,
          "taker_buy_base": 3107.82,
          "taker_buy_quote": 9396.08021
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 3.058,
          "high": 3.59,
          "low": 3.058,
          "close": 3.305,
          "volume": 96722.24,
          "close_time": 1767643199999,
          "quote_volume": 325013.89311,
          "trades": 4580,
          "taker_buy_base": 57325.8,
          "taker_buy_quote": 193110.1828
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 3.291,
          "high": 3.439,
          "low": 3.274,
          "close": 3.277,
          "volume": 77748.09,
          "close_time": 1767657599999,
          "quote_volume": 260031.8019,
          "trades": 5772,
          "taker_buy_base": 30561.06,
          "taker_buy_quote": 102581.4116
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 3.279,
          "high": 3.319,
          "low": 3.26,
          "close": 3.275,
          "volume": 10981.98,
          "close_time": 1767671999999,
          "quote_volume": 36034.48221,
          "trades": 937,
          "taker_buy_base": 4443.07,
          "taker_buy_quote": 14594.22295
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 3.272,
          "high": 3.306,
          "low": 3.222,
          "close": 3.223,
          "volume": 13966.51,
          "close_time": 1767686399999,
          "quote_volume": 45665.94141,
          "trades": 614,
          "taker_buy_base": 3048.33,
          "taker_buy_quote": 9988.85347
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 3.228,
          "high": 3.259,
          "low": 3.216,
          "close": 3.238,
          "volume": 11842.37,
          "close_time": 1767700799999,
          "quote_volume": 38322.5951,
          "trades": 358,
          "taker_buy_base": 6796.13,
          "taker_buy_quote": 22039.40606
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 3.239,
          "high": 3.275,
          "low": 3.222,
          "close": 3.231,
          "volume": 8647.88,
          "close_time": 1767715199999,
          "quote_volume": 28005.74644,
          "trades": 520,
          "taker_buy_base": 2527.18,
          "taker_buy_quote": 8206.89636
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 3.238,
          "high": 3.261,
          "low": 3.175,
          "close": 3.249,
          "volume": 5331.41,
          "close_time": 1767729599999,
          "quote_volume": 17205.60111,
          "trades": 500,
          "taker_buy_base": 3655.7,
          "taker_buy_quote": 11801.59998
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 3.247,
          "high": 3.49,
          "low": 3.247,
          "close": 3.384,
          "volume": 17017.89,
          "close_time": 1767743999999,
          "quote_volume": 57491.11354,
          "trades": 983,
          "taker_buy_base": 8688.39,
          "taker_buy_quote": 29379.54322
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 3.395,
          "high": 3.408,
          "low": 3.295,
          "close": 3.312,
          "volume": 7873.45,
          "close_time": 1767758399999,
          "quote_volume": 26453.75461,
          "trades": 787,
          "taker_buy_base": 3304.63,
          "taker_buy_quote": 11098.43456
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 3.312,
          "high": 3.365,
          "low": 3.29,
          "close": 3.363,
          "volume": 4953.54,
          "close_time": 1767772799999,
          "quote_volume": 16527.11595,
          "trades": 355,
          "taker_buy_base": 2768.95,
          "taker_buy_quote": 9236.7674
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 3.354,
          "high": 3.558,
          "low": 3.323,
          "close": 3.377,
          "volume": 49718.49,
          "close_time": 1767787199999,
          "quote_volume": 170797.168,
          "trades": 2618,
          "taker_buy_base": 24875.3,
          "taker_buy_quote": 85502.91797
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 3.382,
          "high": 3.399,
          "low": 3.232,
          "close": 3.249,
          "volume": 14263.31,
          "close_time": 1767801599999,
          "quote_volume": 47415.53503,
          "trades": 796,
          "taker_buy_base": 4698.95,
          "taker_buy_quote": 15584.59894
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 3.247,
          "high": 3.276,
          "low": 3.21,
          "close": 3.236,
          "volume": 3555.63,
          "close_time": 1767815999999,
          "quote_volume": 11550.29544,
          "trades": 306,
          "taker_buy_base": 1945.8,
          "taker_buy_quote": 6317.95458
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 3.233,
          "high": 3.233,
          "low": 3.19,
          "close": 3.221,
          "volume": 2471.66,
          "close_time": 1767830399999,
          "quote_volume": 7939.74912,
          "trades": 169,
          "taker_buy_base": 1280.3,
          "taker_buy_quote": 4107.91647
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 3.219,
          "high": 3.249,
          "low": 3.173,
          "close": 3.178,
          "volume": 1915.31,
          "close_time": 1767844799999,
          "quote_volume": 6164.11603,
          "trades": 416,
          "taker_buy_base": 877.94,
          "taker_buy_quote": 2831.39257
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 3.182,
          "high": 3.223,
          "low": 3.146,
          "close": 3.198,
          "volume": 2819.6,
          "close_time": 1767859199999,
          "quote_volume": 9000.15987,
          "trades": 265,
          "taker_buy_base": 1519.83,
          "taker_buy_quote": 4851.47736
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 3.201,
          "high": 3.214,
          "low": 3.077,
          "close": 3.084,
          "volume": 3735.64,
          "close_time": 1767873599999,
          "quote_volume": 11669.49051,
          "trades": 341,
          "taker_buy_base": 2180.86,
          "taker_buy_quote": 6818.64682
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 3.085,
          "high": 3.104,
          "low": 3.018,
          "close": 3.104,
          "volume": 10638.17,
          "close_time": 1767887999999,
          "quote_volume": 32452.07906,
          "trades": 434,
          "taker_buy_base": 4688.57,
          "taker_buy_quote": 14314.28966
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 3.112,
          "high": 3.114,
          "low": 2.984,
          "close": 2.985,
          "volume": 11220.55,
          "close_time": 1767902399999,
          "quote_volume": 34261.88047,
          "trades": 875,
          "taker_buy_base": 6156.86,
          "taker_buy_quote": 18803.93955
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 2.985,
          "high": 2.987,
          "low": 2.945,
          "close": 2.964,
          "volume": 9238.67,
          "close_time": 1767916799999,
          "quote_volume": 27335.51948,
          "trades": 972,
          "taker_buy_base": 4541.02,
          "taker_buy_quote": 13431.76581
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.965,
          "high": 3.005,
          "low": 2.952,
          "close": 2.985,
          "volume": 4765.57,
          "close_time": 1767931199999,
          "quote_volume": 14185.46745,
          "trades": 680,
          "taker_buy_base": 2430.16,
          "taker_buy_quote": 7237.16158
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 2.991,
          "high": 2.998,
          "low": 2.968,
          "close": 2.994,
          "volume": 4714.51,
          "close_time": 1767945599999,
          "quote_volume": 14070.51618,
          "trades": 352,
          "taker_buy_base": 2360.96,
          "taker_buy_quote": 7049.99175
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 2.993,
          "high": 2.993,
          "low": 2.904,
          "close": 2.936,
          "volume": 5633.04,
          "close_time": 1767959999999,
          "quote_volume": 16586.65152,
          "trades": 572,
          "taker_buy_base": 2732.56,
          "taker_buy_quote": 8043.272
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 2.935,
          "high": 2.996,
          "low": 2.917,
          "close": 2.94,
          "volume": 6088.36,
          "close_time": 1767974399999,
          "quote_volume": 17938.63132,
          "trades": 412,
          "taker_buy_base": 2619.8,
          "taker_buy_quote": 7716.20798
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 2.952,
          "high": 2.968,
          "low": 2.894,
          "close": 2.909,
          "volume": 2919.04,
          "close_time": 1767988799999,
          "quote_volume": 8568.12087,
          "trades": 154,
          "taker_buy_base": 1698.49,
          "taker_buy_quote": 4994.02348
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 2.904,
          "high": 2.925,
          "low": 2.904,
          "close": 2.908,
          "volume": 2471.22,
          "close_time": 1768003199999,
          "quote_volume": 7201.85311,
          "trades": 95,
          "taker_buy_base": 942.44,
          "taker_buy_quote": 2750.97099
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.912,
          "high": 2.912,
          "low": 2.877,
          "close": 2.886,
          "volume": 1279.26,
          "close_time": 1768017599999,
          "quote_volume": 3698.45048,
          "trades": 276,
          "taker_buy_base": 553.68,
          "taker_buy_quote": 1600.87842
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 2.889,
          "high": 2.919,
          "low": 2.873,
          "close": 2.908,
          "volume": 3579.98,
          "close_time": 1768031999999,
          "quote_volume": 10383.8842,
          "trades": 289,
          "taker_buy_base": 1941.14,
          "taker_buy_quote": 5629.20242
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 2.908,
          "high": 2.924,
          "low": 2.904,
          "close": 2.92,
          "volume": 2748.92,
          "close_time": 1768046399999,
          "quote_volume": 8010.29304,
          "trades": 256,
          "taker_buy_base": 1688.95,
          "taker_buy_quote": 4924.02747
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 2.918,
          "high": 2.932,
          "low": 2.905,
          "close": 2.906,
          "volume": 1711.22,
          "close_time": 1768060799999,
          "quote_volume": 4997.88884,
          "trades": 156,
          "taker_buy_base": 252.4,
          "taker_buy_quote": 736.64941
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 2.904,
          "high": 2.912,
          "low": 2.879,
          "close": 2.904,
          "volume": 1748.95,
          "close_time": 1768075199999,
          "quote_volume": 5061.63833,
          "trades": 115,
          "taker_buy_base": 1333.58,
          "taker_buy_quote": 3857.81575
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 2.907,
          "high": 2.908,
          "low": 2.861,
          "close": 2.882,
          "volume": 4234.98,
          "close_time": 1768089599999,
          "quote_volume": 12185.3539,
          "trades": 164,
          "taker_buy_base": 581.91,
          "taker_buy_quote": 1677.44791
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.88,
          "high": 2.915,
          "low": 2.879,
          "close": 2.915,
          "volume": 4055.34,
          "close_time": 1768103999999,
          "quote_volume": 11787.34991,
          "trades": 253,
          "taker_buy_base": 3257.04,
          "taker_buy_quote": 9467.90865
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 2.913,
          "high": 2.915,
          "low": 2.895,
          "close": 2.905,
          "volume": 569.39,
          "close_time": 1768118399999,
          "quote_volume": 1654.96797,
          "trades": 129,
          "taker_buy_base": 317.8,
          "taker_buy_quote": 923.70012
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 2.906,
          "high": 2.949,
          "low": 2.904,
          "close": 2.914,
          "volume": 3681.62,
          "close_time": 1768132799999,
          "quote_volume": 10760.24582,
          "trades": 340,
          "taker_buy_base": 2162.86,
          "taker_buy_quote": 6323.4526
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 2.915,
          "high": 2.93,
          "low": 2.883,
          "close": 2.892,
          "volume": 2265.52,
          "close_time": 1768147199999,
          "quote_volume": 6609.23231,
          "trades": 213,
          "taker_buy_base": 1346.75,
          "taker_buy_quote": 3931.3235
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 2.9,
          "high": 2.917,
          "low": 2.896,
          "close": 2.897,
          "volume": 1735.1,
          "close_time": 1768161599999,
          "quote_volume": 5040.90021,
          "trades": 223,
          "taker_buy_base": 596.96,
          "taker_buy_quote": 1734.77418
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 2.892,
          "high": 2.894,
          "low": 2.832,
          "close": 2.872,
          "volume": 3822.16,
          "close_time": 1768175999999,
          "quote_volume": 10944.9248,
          "trades": 363,
          "taker_buy_base": 1860.95,
          "taker_buy_quote": 5322.75127
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.865,
          "high": 2.918,
          "low": 2.839,
          "close": 2.889,
          "volume": 4228.39,
          "close_time": 1768190399999,
          "quote_volume": 12155.47016,
          "trades": 345,
          "taker_buy_base": 1768.37,
          "taker_buy_quote": 5087.65522
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 2.889,
          "high": 2.92,
          "low": 2.861,
          "close": 2.874,
          "volume": 2416.61,
          "close_time": 1768204799999,
          "quote_volume": 6986.18681,
          "trades": 283,
          "taker_buy_base": 1333.95,
          "taker_buy_quote": 3859.33718
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 2.867,
          "high": 2.872,
          "low": 2.826,
          "close": 2.859,
          "volume": 1886.92,
          "close_time": 1768219199999,
          "quote_volume": 5368.4633,
          "trades": 201,
          "taker_buy_base": 841.03,
          "taker_buy_quote": 2390.6719
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 2.856,
          "high": 2.863,
          "low": 2.822,
          "close": 2.856,
          "volume": 2948.66,
          "close_time": 1768233599999,
          "quote_volume": 8375.83388,
          "trades": 366,
          "taker_buy_base": 1578.42,
          "taker_buy_quote": 4487.94825
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 2.861,
          "high": 2.874,
          "low": 2.831,
          "close": 2.847,
          "volume": 2167.74,
          "close_time": 1768247999999,
          "quote_volume": 6181.64146,
          "trades": 253,
          "taker_buy_base": 1370.8,
          "taker_buy_quote": 3911.38073
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 2.849,
          "high": 2.851,
          "low": 2.691,
          "close": 2.692,
          "volume": 9855.62,
          "close_time": 1768262399999,
          "quote_volume": 27129.86426,
          "trades": 746,
          "taker_buy_base": 4917.72,
          "taker_buy_quote": 13547.28606
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.692,
          "high": 2.699,
          "low": 2.57,
          "close": 2.581,
          "volume": 45007.72,
          "close_time": 1768276799999,
          "quote_volume": 118453.37441,
          "trades": 2553,
          "taker_buy_base": 19252.58,
          "taker_buy_quote": 50492.98798
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 2.579,
          "high": 2.672,
          "low": 2.576,
          "close": 2.608,
          "volume": 32350.85,
          "close_time": 1768291199999,
          "quote_volume": 84747.13608,
          "trades": 1883,
          "taker_buy_base": 15015.42,
          "taker_buy_quote": 39423.00226
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 2.604,
          "high": 2.654,
          "low": 2.602,
          "close": 2.619,
          "volume": 13459.33,
          "close_time": 1768305599999,
          "quote_volume": 35430.17152,
          "trades": 901,
          "taker_buy_base": 7069.41,
          "taker_buy_quote": 18606.3089
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 2.614,
          "high": 2.711,
          "low": 2.61,
          "close": 2.658,
          "volume": 21979.17,
          "close_time": 1768319999999,
          "quote_volume": 58473.6356,
          "trades": 1727,
          "taker_buy_base": 11221.0,
          "taker_buy_quote": 29849.48273
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 2.656,
          "high": 2.672,
          "low": 2.594,
          "close": 2.624,
          "volume": 21368.28,
          "close_time": 1768334399999,
          "quote_volume": 56256.10062,
          "trades": 1417,
          "taker_buy_base": 10660.24,
          "taker_buy_quote": 28058.40251
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 2.623,
          "high": 2.679,
          "low": 2.605,
          "close": 2.651,
          "volume": 18236.01,
          "close_time": 1768348799999,
          "quote_volume": 48125.53975,
          "trades": 1648,
          "taker_buy_base": 8295.3,
          "taker_buy_quote": 21910.49502
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.651,
          "high": 2.685,
          "low": 2.638,
          "close": 2.682,
          "volume": 20132.58,
          "close_time": 1768363199999,
          "quote_volume": 53733.95413,
          "trades": 692,
          "taker_buy_base": 11199.06,
          "taker_buy_quote": 29877.54918
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 2.682,
          "high": 2.688,
          "low": 2.636,
          "close": 2.641,
          "volume": 7312.19,
          "close_time": 1768377599999,
          "quote_volume": 19410.60572,
          "trades": 294,
          "taker_buy_base": 4355.89,
          "taker_buy_quote": 11565.76886
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 2.642,
          "high": 2.675,
          "low": 2.639,
          "close": 2.669,
          "volume": 7478.72,
          "close_time": 1768391999999,
          "quote_volume": 19902.20417,
          "trades": 363,
          "taker_buy_base": 4110.61,
          "taker_buy_quote": 10949.52281
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 2.664,
          "high": 2.684,
          "low": 2.614,
          "close": 2.628,
          "volume": 9027.45,
          "close_time": 1768406399999,
          "quote_volume": 23857.23662,
          "trades": 468,
          "taker_buy_base": 4943.47,
          "taker_buy_quote": 13084.78231
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 2.628,
          "high": 2.64,
          "low": 2.568,
          "close": 2.581,
          "volume": 17622.88,
          "close_time": 1768420799999,
          "quote_volume": 45975.5311,
          "trades": 744,
          "taker_buy_base": 5365.18,
          "taker_buy_quote": 13989.40454
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 2.579,
          "high": 2.59,
          "low": 2.553,
          "close": 2.559,
          "volume": 7071.55,
          "close_time": 1768435199999,
          "quote_volume": 18159.7613,
          "trades": 399,
          "taker_buy_base": 4658.39,
          "taker_buy_quote": 11945.52908
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.55,
          "high": 2.565,
          "low": 2.464,
          "close": 2.464,
          "volume": 5560.81,
          "close_time": 1768449599999,
          "quote_volume": 14059.94947,
          "trades": 274,
          "taker_buy_base": 2853.91,
          "taker_buy_quote": 7218.83285
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 2.473,
          "high": 2.494,
          "low": 2.42,
          "close": 2.444,
          "volume": 21998.2,
          "close_time": 1768463999999,
          "quote_volume": 54034.23617,
          "trades": 521,
          "taker_buy_base": 6233.78,
          "taker_buy_quote": 15339.07975
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 2.441,
          "high": 2.458,
          "low": 2.422,
          "close": 2.434,
          "volume": 3635.91,
          "close_time": 1768478399999,
          "quote_volume": 8878.53706,
          "trades": 187,
          "taker_buy_base": 2086.58,
          "taker_buy_quote": 5099.50857
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 2.432,
          "high": 2.458,
          "low": 2.36,
          "close": 2.389,
          "volume": 14385.01,
          "close_time": 1768492799999,
          "quote_volume": 34915.18282,
          "trades": 483,
          "taker_buy_base": 8437.93,
          "taker_buy_quote": 20478.21767
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 2.393,
          "high": 2.394,
          "low": 2.307,
          "close": 2.32,
          "volume": 12010.78,
          "close_time": 1768507199999,
          "quote_volume": 28271.34062,
          "trades": 386,
          "taker_buy_base": 5678.35,
          "taker_buy_quote": 13350.10239
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 2.319,
          "high": 2.322,
          "low": 2.278,
          "close": 2.289,
          "volume": 8332.18,
          "close_time": 1768521599999,
          "quote_volume": 19161.45413,
          "trades": 247,
          "taker_buy_base": 4996.36,
          "taker_buy_quote": 11476.938
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.296,
          "high": 2.31,
          "low": 2.266,
          "close": 2.287,
          "volume": 4676.0,
          "close_time": 1768535999999,
          "quote_volume": 10717.05804,
          "trades": 198,
          "taker_buy_base": 2474.0,
          "taker_buy_quote": 5671.48364
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 2.288,
          "high": 2.294,
          "low": 2.26,
          "close": 2.261,
          "volume": 4558.81,
          "close_time": 1768550399999,
          "quote_volume": 10361.96556,
          "trades": 200,
          "taker_buy_base": 1862.98,
          "taker_buy_quote": 4240.69184
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 2.264,
          "high": 2.325,
          "low": 2.264,
          "close": 2.295,
          "volume": 21736.29,
          "close_time": 1768564799999,
          "quote_volume": 49918.36621,
          "trades": 486,
          "taker_buy_base": 9737.78,
          "taker_buy_quote": 22308.06144
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 2.296,
          "high": 2.297,
          "low": 2.197,
          "close": 2.203,
          "volume": 6387.97,
          "close_time": 1768579199999,
          "quote_volume": 14447.16086,
          "trades": 242,
          "taker_buy_base": 3888.38,
          "taker_buy_quote": 8786.70974
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 2.207,
          "high": 2.247,
          "low": 2.192,
          "close": 2.199,
          "volume": 12657.06,
          "close_time": 1768593599999,
          "quote_volume": 28019.00409,
          "trades": 246,
          "taker_buy_base": 5219.46,
          "taker_buy_quote": 11578.42056
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 2.198,
          "high": 2.254,
          "low": 2.192,
          "close": 2.233,
          "volume": 6222.17,
          "close_time": 1768607999999,
          "quote_volume": 13877.25784,
          "trades": 171,
          "taker_buy_base": 4352.23,
          "taker_buy_quote": 9688.31757
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.232,
          "high": 2.238,
          "low": 2.21,
          "close": 2.214,
          "volume": 2849.39,
          "close_time": 1768622399999,
          "quote_volume": 6334.59211,
          "trades": 134,
          "taker_buy_base": 1745.54,
          "taker_buy_quote": 3881.06091
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 2.213,
          "high": 2.274,
          "low": 2.203,
          "close": 2.256,
          "volume": 8777.66,
          "close_time": 1768636799999,
          "quote_volume": 19667.68,
          "trades": 247,
          "taker_buy_base": 4682.66,
          "taker_buy_quote": 10480.35446
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 2.247,
          "high": 2.282,
          "low": 2.228,
          "close": 2.235,
          "volume": 9381.75,
          "close_time": 1768651199999,
          "quote_volume": 21204.59642,
          "trades": 223,
          "taker_buy_base": 4700.57,
          "taker_buy_quote": 10625.32778
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 2.234,
          "high": 2.236,
          "low": 2.219,
          "close": 2.219,
          "volume": 4763.41,
          "close_time": 1768665599999,
          "quote_volume": 10619.38035,
          "trades": 143,
          "taker_buy_base": 2982.23,
          "taker_buy_quote": 6647.62159
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 2.217,
          "high": 2.217,
          "low": 2.183,
          "close": 2.189,
          "volume": 3807.53,
          "close_time": 1768679999999,
          "quote_volume": 8387.98714,
          "trades": 102,
          "taker_buy_base": 1951.09,
          "taker_buy_quote": 4298.39936
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 2.188,
          "high": 2.218,
          "low": 2.173,
          "close": 2.18,
          "volume": 8343.7,
          "close_time": 1768694399999,
          "quote_volume": 18345.42927,
          "trades": 231,
          "taker_buy_base": 4549.9,
          "taker_buy_quote": 9987.15674
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.171,
          "high": 2.192,
          "low": 2.168,
          "close": 2.179,
          "volume": 6153.93,
          "close_time": 1768708799999,
          "quote_volume": 13417.3678,
          "trades": 173,
          "taker_buy_base": 3744.24,
          "taker_buy_quote": 8168.69724
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 2.173,
          "high": 2.203,
          "low": 2.164,
          "close": 2.191,
          "volume": 6243.7,
          "close_time": 1768723199999,
          "quote_volume": 13642.24269,
          "trades": 173,
          "taker_buy_base": 3277.68,
          "taker_buy_quote": 7157.44273
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 2.192,
          "high": 2.199,
          "low": 2.175,
          "close": 2.18,
          "volume": 6918.53,
          "close_time": 1768737599999,
          "quote_volume": 15152.78996,
          "trades": 311,
          "taker_buy_base": 3601.93,
          "taker_buy_quote": 7889.06484
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 2.18,
          "high": 2.195,
          "low": 2.147,
          "close": 2.173,
          "volume": 33358.27,
          "close_time": 1768751999999,
          "quote_volume": 72484.47512,
          "trades": 1019,
          "taker_buy_base": 21592.96,
          "taker_buy_quote": 47015.43922
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 2.172,
          "high": 2.191,
          "low": 2.17,
          "close": 2.172,
          "volume": 4024.57,
          "close_time": 1768766399999,
          "quote_volume": 8768.57402,
          "trades": 288,
          "taker_buy_base": 1431.61,
          "taker_buy_quote": 3115.95848
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 2.174,
          "high": 2.187,
          "low": 2.095,
          "close": 2.101,
          "volume": 5048.71,
          "close_time": 1768780799999,
          "quote_volume": 10880.67984,
          "trades": 408,
          "taker_buy_base": 1964.49,
          "taker_buy_quote": 4236.19936
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.1,
          "high": 2.1,
          "low": 1.9,
          "close": 2.026,
          "volume": 25725.64,
          "close_time": 1768795199999,
          "quote_volume": 51579.88081,
          "trades": 1171,
          "taker_buy_base": 14150.66,
          "taker_buy_quote": 28140.97726
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 2.025,
          "high": 2.028,
          "low": 1.955,
          "close": 1.962,
          "volume": 21821.86,
          "close_time": 1768809599999,
          "quote_volume": 43182.30041,
          "trades": 718,
          "taker_buy_base": 12153.87,
          "taker_buy_quote": 24069.3433
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 1.959,
          "high": 2.004,
          "low": 1.956,
          "close": 1.964,
          "volume": 11925.38,
          "close_time": 1768823999999,
          "quote_volume": 23625.11719,
          "trades": 744,
          "taker_buy_base": 5161.43,
          "taker_buy_quote": 10220.59515
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 1.962,
          "high": 2.136,
          "low": 1.951,
          "close": 2.058,
          "volume": 29949.18,
          "close_time": 1768838399999,
          "quote_volume": 60815.52406,
          "trades": 1564,
          "taker_buy_base": 15684.03,
          "taker_buy_quote": 31727.33385
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 2.058,
          "high": 2.121,
          "low": 2.053,
          "close": 2.113,
          "volume": 40945.54,
          "close_time": 1768852799999,
          "quote_volume": 85562.07571,
          "trades": 1323,
          "taker_buy_base": 21276.24,
          "taker_buy_quote": 44444.16649
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 2.114,
          "high": 2.175,
          "low": 2.114,
          "close": 2.163,
          "volume": 32841.26,
          "close_time": 1768867199999,
          "quote_volume": 70446.88407,
          "trades": 1641,
          "taker_buy_base": 18354.53,
          "taker_buy_quote": 39367.52659
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.162,
          "high": 2.162,
          "low": 2.09,
          "close": 2.094,
          "volume": 13144.38,
          "close_time": 1768881599999,
          "quote_volume": 27825.70764,
          "trades": 793,
          "taker_buy_base": 6537.21,
          "taker_buy_quote": 13834.90294
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 2.092,
          "high": 2.221,
          "low": 2.068,
          "close": 2.172,
          "volume": 48551.42,
          "close_time": 1768895999999,
          "quote_volume": 103378.11169,
          "trades": 2727,
          "taker_buy_base": 25561.73,
          "taker_buy_quote": 54581.0139
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 2.166,
          "high": 2.177,
          "low": 2.035,
          "close": 2.054,
          "volume": 48373.85,
          "close_time": 1768910399999,
          "quote_volume": 100062.82717,
          "trades": 2163,
          "taker_buy_base": 22724.67,
          "taker_buy_quote": 47016.57108
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 2.052,
          "high": 2.077,
          "low": 1.96,
          "close": 1.973,
          "volume": 21036.79,
          "close_time": 1768924799999,
          "quote_volume": 42465.81406,
          "trades": 1342,
          "taker_buy_base": 10126.28,
          "taker_buy_quote": 20408.4624
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 1.973,
          "high": 1.975,
          "low": 1.906,
          "close": 1.924,
          "volume": 11061.54,
          "close_time": 1768939199999,
          "quote_volume": 21330.88338,
          "trades": 948,
          "taker_buy_base": 5360.65,
          "taker_buy_quote": 10321.98256
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 1.925,
          "high": 1.929,
          "low": 1.87,
          "close": 1.89,
          "volume": 8775.42,
          "close_time": 1768953599999,
          "quote_volume": 16683.93364,
          "trades": 584,
          "taker_buy_base": 4006.98,
          "taker_buy_quote": 7621.04909
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 1.89,
          "high": 1.945,
          "low": 1.89,
          "close": 1.913,
          "volume": 10705.01,
          "close_time": 1768967999999,
          "quote_volume": 20574.39538,
          "trades": 641,
          "taker_buy_base": 5694.39,
          "taker_buy_quote": 10945.14396
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 1.913,
          "high": 1.924,
          "low": 1.887,
          "close": 1.89,
          "volume": 7589.61,
          "close_time": 1768982399999,
          "quote_volume": 14467.3933,
          "trades": 598,
          "taker_buy_base": 3756.81,
          "taker_buy_quote": 7169.30981
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 1.889,
          "high": 1.923,
          "low": 1.884,
          "close": 1.89,
          "volume": 13098.65,
          "close_time": 1768996799999,
          "quote_volume": 24917.20069,
          "trades": 701,
          "taker_buy_base": 6849.12,
          "taker_buy_quote": 13017.67521
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 1.889,
          "high": 1.931,
          "low": 1.876,
          "close": 1.908,
          "volume": 19133.9,
          "close_time": 1769011199999,
          "quote_volume": 36433.57891,
          "trades": 856,
          "taker_buy_base": 11190.95,
          "taker_buy_quote": 21319.16754
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 1.909,
          "high": 1.911,
          "low": 1.824,
          "close": 1.893,
          "volume": 18856.97,
          "close_time": 1769025599999,
          "quote_volume": 35068.59105,
          "trades": 1044,
          "taker_buy_base": 9885.71,
          "taker_buy_quote": 18372.52465
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 1.895,
          "high": 1.897,
          "low": 1.828,
          "close": 1.838,
          "volume": 13173.36,
          "close_time": 1769039999999,
          "quote_volume": 24630.10035,
          "trades": 760,
          "taker_buy_base": 5517.53,
          "taker_buy_quote": 10318.4739
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 1.838,
          "high": 1.86,
          "low": 1.837,
          "close": 1.848,
          "volume": 5439.17,
          "close_time": 1769054399999,
          "quote_volume": 10059.07084,
          "trades": 477,
          "taker_buy_base": 3131.33,
          "taker_buy_quote": 5789.89489
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 1.848,
          "high": 1.906,
          "low": 1.848,
          "close": 1.901,
          "volume": 15063.7,
          "close_time": 1769068799999,
          "quote_volume": 28340.86661,
          "trades": 766,
          "taker_buy_base": 8326.69,
          "taker_buy_quote": 15661.0279
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 1.902,
          "high": 1.917,
          "low": 1.874,
          "close": 1.879,
          "volume": 11199.32,
          "close_time": 1769083199999,
          "quote_volume": 21206.35241,
          "trades": 676,
          "taker_buy_base": 5195.04,
          "taker_buy_quote": 9832.27862
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 1.879,
          "high": 1.906,
          "low": 1.818,
          "close": 1.829,
          "volume": 17784.07,
          "close_time": 1769097599999,
          "quote_volume": 33363.76651,
          "trades": 952,
          "taker_buy_base": 10380.93,
          "taker_buy_quote": 19477.25902
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 1.825,
          "high": 1.835,
          "low": 1.808,
          "close": 1.817,
          "volume": 14599.05,
          "close_time": 1769111999999,
          "quote_volume": 26570.05334,
          "trades": 630,
          "taker_buy_base": 7620.36,
          "taker_buy_quote": 13880.1532
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 1.816,
          "high": 1.817,
          "low": 1.771,
          "close": 1.781,
          "volume": 15092.39,
          "close_time": 1769126399999,
          "quote_volume": 27048.03428,
          "trades": 641,
          "taker_buy_base": 6530.52,
          "taker_buy_quote": 11686.55361
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 1.777,
          "high": 1.792,
          "low": 1.77,
          "close": 1.784,
          "volume": 10643.08,
          "close_time": 1769140799999,
          "quote_volume": 18964.05014,
          "trades": 232,
          "taker_buy_base": 5621.12,
          "taker_buy_quote": 10014.20865
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 1.787,
          "high": 1.853,
          "low": 1.787,
          "close": 1.835,
          "volume": 18191.63,
          "close_time": 1769155199999,
          "quote_volume": 33326.64229,
          "trades": 356,
          "taker_buy_base": 9823.16,
          "taker_buy_quote": 17964.30555
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 1.834,
          "high": 1.847,
          "low": 1.804,
          "close": 1.833,
          "volume": 17662.7,
          "close_time": 1769169599999,
          "quote_volume": 32192.91333,
          "trades": 325,
          "taker_buy_base": 8282.81,
          "taker_buy_quote": 15115.33155
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 1.833,
          "high": 1.835,
          "low": 1.749,
          "close": 1.775,
          "volume": 16687.54,
          "close_time": 1769183999999,
          "quote_volume": 29806.18296,
          "trades": 419,
          "taker_buy_base": 8407.91,
          "taker_buy_quote": 14986.12754
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 1.776,
          "high": 1.797,
          "low": 1.743,
          "close": 1.766,
          "volume": 10334.54,
          "close_time": 1769198399999,
          "quote_volume": 18289.83717,
          "trades": 319,
          "taker_buy_base": 4735.34,
          "taker_buy_quote": 8388.11998
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 1.758,
          "high": 1.762,
          "low": 1.736,
          "close": 1.76,
          "volume": 11294.97,
          "close_time": 1769212799999,
          "quote_volume": 19806.11258,
          "trades": 279,
          "taker_buy_base": 6824.87,
          "taker_buy_quote": 11954.17421
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.763,
          "high": 1.806,
          "low": 1.747,
          "close": 1.792,
          "volume": 10796.14,
          "close_time": 1769227199999,
          "quote_volume": 19158.58716,
          "trades": 248,
          "taker_buy_base": 5974.19,
          "taker_buy_quote": 10601.2301
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 1.791,
          "high": 1.839,
          "low": 1.775,
          "close": 1.834,
          "volume": 16385.71,
          "close_time": 1769241599999,
          "quote_volume": 29580.73343,
          "trades": 294,
          "taker_buy_base": 9153.02,
          "taker_buy_quote": 16519.16084
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 1.835,
          "high": 1.923,
          "low": 1.835,
          "close": 1.873,
          "volume": 30533.19,
          "close_time": 1769255999999,
          "quote_volume": 57213.97125,
          "trades": 584,
          "taker_buy_base": 13982.34,
          "taker_buy_quote": 26148.47131
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 1.877,
          "high": 2.024,
          "low": 1.865,
          "close": 1.921,
          "volume": 76265.93,
          "close_time": 1769270399999,
          "quote_volume": 149090.11196,
          "trades": 1886,
          "taker_buy_base": 31820.38,
          "taker_buy_quote": 61964.54092
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 1.923,
          "high": 2.054,
          "low": 1.921,
          "close": 2.02,
          "volume": 73225.78,
          "close_time": 1769284799999,
          "quote_volume": 146217.40947,
          "trades": 1672,
          "taker_buy_base": 41568.85,
          "taker_buy_quote": 82920.36443
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 2.013,
          "high": 2.65,
          "low": 2.013,
          "close": 2.404,
          "volume": 350671.03,
          "close_time": 1769299199999,
          "quote_volume": 844114.40557,
          "trades": 8866,
          "taker_buy_base": 168565.34,
          "taker_buy_quote": 405216.66083
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2.401,
          "high": 2.563,
          "low": 2.162,
          "close": 2.295,
          "volume": 198129.7,
          "close_time": 1769313599999,
          "quote_volume": 462598.29163,
          "trades": 5232,
          "taker_buy_base": 99416.31,
          "taker_buy_quote": 232112.78047
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 2.298,
          "high": 2.497,
          "low": 2.089,
          "close": 2.112,
          "volume": 144102.0,
          "close_time": 1769327999999,
          "quote_volume": 329110.11594,
          "trades": 4289,
          "taker_buy_base": 67630.62,
          "taker_buy_quote": 154518.17276
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 2.111,
          "high": 2.116,
          "low": 1.993,
          "close": 2.022,
          "volume": 98116.79,
          "close_time": 1769342399999,
          "quote_volume": 201492.67606,
          "trades": 2981,
          "taker_buy_base": 45733.46,
          "taker_buy_quote": 93951.59007
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 2.021,
          "high": 2.023,
          "low": 1.921,
          "close": 1.937,
          "volume": 64944.99,
          "close_time": 1769356799999,
          "quote_volume": 127909.9666,
          "trades": 1627,
          "taker_buy_base": 32806.47,
          "taker_buy_quote": 64633.91585
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 1.936,
          "high": 1.941,
          "low": 1.827,
          "close": 1.832,
          "volume": 76649.58,
          "close_time": 1769371199999,
          "quote_volume": 143841.7954,
          "trades": 1499,
          "taker_buy_base": 27863.73,
          "taker_buy_quote": 52126.86294
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 1.833,
          "high": 1.871,
          "low": 1.807,
          "close": 1.832,
          "volume": 60445.29,
          "close_time": 1769385599999,
          "quote_volume": 111315.3187,
          "trades": 1506,
          "taker_buy_base": 28764.8,
          "taker_buy_quote": 52914.07814
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 1.829,
          "high": 1.908,
          "low": 1.829,
          "close": 1.884,
          "volume": 54839.94,
          "close_time": 1769399999999,
          "quote_volume": 102927.50685,
          "trades": 1752,
          "taker_buy_base": 29278.41,
          "taker_buy_quote": 54980.07415
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 1.889,
          "high": 1.902,
          "low": 1.831,
          "close": 1.833,
          "volume": 29836.49,
          "close_time": 1769414399999,
          "quote_volume": 55733.63769,
          "trades": 868,
          "taker_buy_base": 13441.78,
          "taker_buy_quote": 25097.68998
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 1.832,
          "high": 1.833,
          "low": 1.787,
          "close": 1.8,
          "volume": 22278.65,
          "close_time": 1769428799999,
          "quote_volume": 40190.10289,
          "trades": 733,
          "taker_buy_base": 8921.43,
          "taker_buy_quote": 16080.05404
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 1.799,
          "high": 1.827,
          "low": 1.79,
          "close": 1.814,
          "volume": 23535.3,
          "close_time": 1769443199999,
          "quote_volume": 42558.7558,
          "trades": 828,
          "taker_buy_base": 10582.02,
          "taker_buy_quote": 19111.22954
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 1.812,
          "high": 1.934,
          "low": 1.799,
          "close": 1.857,
          "volume": 78181.78,
          "close_time": 1769457599999,
          "quote_volume": 146622.60293,
          "trades": 1908,
          "taker_buy_base": 38347.62,
          "taker_buy_quote": 71900.05543
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 1.86,
          "high": 1.923,
          "low": 1.844,
          "close": 1.869,
          "volume": 41070.16,
          "close_time": 1769471999999,
          "quote_volume": 77376.11348,
          "trades": 1269,
          "taker_buy_base": 22084.36,
          "taker_buy_quote": 41655.30144
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 1.87,
          "high": 1.875,
          "low": 1.829,
          "close": 1.835,
          "volume": 21686.47,
          "close_time": 1769486399999,
          "quote_volume": 40021.03475,
          "trades": 847,
          "taker_buy_base": 8543.5,
          "taker_buy_quote": 15755.36518
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 1.834,
          "high": 1.854,
          "low": 1.819,
          "close": 1.829,
          "volume": 23470.11,
          "close_time": 1769500799999,
          "quote_volume": 43034.16236,
          "trades": 774,
          "taker_buy_base": 10133.91,
          "taker_buy_quote": 18554.01095
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 1.828,
          "high": 1.969,
          "low": 1.827,
          "close": 1.896,
          "volume": 61540.41,
          "close_time": 1769515199999,
          "quote_volume": 115817.68383,
          "trades": 2194,
          "taker_buy_base": 30229.26,
          "taker_buy_quote": 56821.27037
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 1.892,
          "high": 1.909,
          "low": 1.838,
          "close": 1.864,
          "volume": 71158.88,
          "close_time": 1769529599999,
          "quote_volume": 132706.2643,
          "trades": 1824,
          "taker_buy_base": 36348.15,
          "taker_buy_quote": 67767.17456
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 1.864,
          "high": 1.907,
          "low": 1.855,
          "close": 1.863,
          "volume": 38570.2,
          "close_time": 1769543999999,
          "quote_volume": 72315.053,
          "trades": 1304,
          "taker_buy_base": 17990.35,
          "taker_buy_quote": 33741.16169
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 1.863,
          "high": 1.876,
          "low": 1.85,
          "close": 1.855,
          "volume": 22987.77,
          "close_time": 1769558399999,
          "quote_volume": 42808.89622,
          "trades": 785,
          "taker_buy_base": 10289.27,
          "taker_buy_quote": 19144.44606
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 1.857,
          "high": 1.865,
          "low": 1.844,
          "close": 1.853,
          "volume": 9018.75,
          "close_time": 1769572799999,
          "quote_volume": 16732.6978,
          "trades": 526,
          "taker_buy_base": 3573.36,
          "taker_buy_quote": 6629.5393
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 1.852,
          "high": 1.854,
          "low": 1.802,
          "close": 1.816,
          "volume": 16118.03,
          "close_time": 1769587199999,
          "quote_volume": 29290.9731,
          "trades": 793,
          "taker_buy_base": 7397.13,
          "taker_buy_quote": 13453.30711
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 1.817,
          "high": 1.824,
          "low": 1.793,
          "close": 1.806,
          "volume": 11059.9,
          "close_time": 1769601599999,
          "quote_volume": 20054.53844,
          "trades": 673,
          "taker_buy_base": 6523.51,
          "taker_buy_quote": 11829.514
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 1.804,
          "high": 1.805,
          "low": 1.758,
          "close": 1.786,
          "volume": 14248.54,
          "close_time": 1769615999999,
          "quote_volume": 25396.5632,
          "trades": 780,
          "taker_buy_base": 7033.05,
          "taker_buy_quote": 12546.98393
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 1.783,
          "high": 1.793,
          "low": 1.76,
          "close": 1.787,
          "volume": 16620.23,
          "close_time": 1769630399999,
          "quote_volume": 29626.19585,
          "trades": 1021,
          "taker_buy_base": 8376.97,
          "taker_buy_quote": 14937.1187
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 1.789,
          "high": 1.828,
          "low": 1.789,
          "close": 1.793,
          "volume": 18375.66,
          "close_time": 1769644799999,
          "quote_volume": 33281.35426,
          "trades": 903,
          "taker_buy_base": 10354.67,
          "taker_buy_quote": 18749.37085
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 1.793,
          "high": 1.842,
          "low": 1.753,
          "close": 1.761,
          "volume": 35301.9,
          "close_time": 1769659199999,
          "quote_volume": 63446.8069,
          "trades": 1576,
          "taker_buy_base": 18953.96,
          "taker_buy_quote": 34086.84565
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 1.759,
          "high": 1.759,
          "low": 1.718,
          "close": 1.727,
          "volume": 22284.21,
          "close_time": 1769673599999,
          "quote_volume": 38651.65349,
          "trades": 709,
          "taker_buy_base": 13418.09,
          "taker_buy_quote": 23245.72143
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 1.724,
          "high": 1.73,
          "low": 1.687,
          "close": 1.69,
          "volume": 16139.01,
          "close_time": 1769687999999,
          "quote_volume": 27594.58847,
          "trades": 1048,
          "taker_buy_base": 8989.47,
          "taker_buy_quote": 15369.27552
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 1.694,
          "high": 1.694,
          "low": 1.583,
          "close": 1.615,
          "volume": 38166.18,
          "close_time": 1769702399999,
          "quote_volume": 62515.58274,
          "trades": 1287,
          "taker_buy_base": 15258.45,
          "taker_buy_quote": 25045.16881
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 1.615,
          "high": 1.65,
          "low": 1.604,
          "close": 1.627,
          "volume": 14146.71,
          "close_time": 1769716799999,
          "quote_volume": 22945.92208,
          "trades": 901,
          "taker_buy_base": 7433.88,
          "taker_buy_quote": 12064.07386
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 1.623,
          "high": 1.648,
          "low": 1.623,
          "close": 1.633,
          "volume": 10430.84,
          "close_time": 1769731199999,
          "quote_volume": 17067.13631,
          "trades": 743,
          "taker_buy_base": 5947.08,
          "taker_buy_quote": 9729.96377
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 1.634,
          "high": 1.653,
          "low": 1.595,
          "close": 1.609,
          "volume": 15525.5,
          "close_time": 1769745599999,
          "quote_volume": 25230.93464,
          "trades": 684,
          "taker_buy_base": 6803.38,
          "taker_buy_quote": 11042.2325
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 1.611,
          "high": 1.642,
          "low": 1.609,
          "close": 1.639,
          "volume": 25845.06,
          "close_time": 1769759999999,
          "quote_volume": 41875.72419,
          "trades": 575,
          "taker_buy_base": 17008.53,
          "taker_buy_quote": 27540.96573
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 1.64,
          "high": 1.691,
          "low": 1.636,
          "close": 1.676,
          "volume": 18890.13,
          "close_time": 1769774399999,
          "quote_volume": 31427.51076,
          "trades": 558,
          "taker_buy_base": 8946.46,
          "taker_buy_quote": 14880.91024
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 1.673,
          "high": 1.792,
          "low": 1.673,
          "close": 1.748,
          "volume": 78028.29,
          "close_time": 1769788799999,
          "quote_volume": 134009.85257,
          "trades": 1732,
          "taker_buy_base": 37784.53,
          "taker_buy_quote": 64755.02574
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 1.738,
          "high": 1.745,
          "low": 1.653,
          "close": 1.7,
          "volume": 56812.05,
          "close_time": 1769803199999,
          "quote_volume": 96673.99969,
          "trades": 1066,
          "taker_buy_base": 25978.74,
          "taker_buy_quote": 44100.14133
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 1.695,
          "high": 1.697,
          "low": 1.634,
          "close": 1.649,
          "volume": 16818.19,
          "close_time": 1769817599999,
          "quote_volume": 28079.18014,
          "trades": 407,
          "taker_buy_base": 7913.94,
          "taker_buy_quote": 13205.38616
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 1.651,
          "high": 1.672,
          "low": 1.617,
          "close": 1.623,
          "volume": 11902.77,
          "close_time": 1769831999999,
          "quote_volume": 19492.42945,
          "trades": 345,
          "taker_buy_base": 6241.44,
          "taker_buy_quote": 10211.00526
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 1.621,
          "high": 1.631,
          "low": 1.607,
          "close": 1.615,
          "volume": 9828.39,
          "close_time": 1769846399999,
          "quote_volume": 15870.40655,
          "trades": 239,
          "taker_buy_base": 3815.29,
          "taker_buy_quote": 6165.23959
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 1.611,
          "high": 1.611,
          "low": 1.572,
          "close": 1.572,
          "volume": 9626.11,
          "close_time": 1769860799999,
          "quote_volume": 15276.36858,
          "trades": 361,
          "taker_buy_base": 6456.47,
          "taker_buy_quote": 10239.20602
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 1.574,
          "high": 1.577,
          "low": 1.5,
          "close": 1.501,
          "volume": 21234.72,
          "close_time": 1769875199999,
          "quote_volume": 33057.02032,
          "trades": 560,
          "taker_buy_base": 7438.05,
          "taker_buy_quote": 11482.24815
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 1.501,
          "high": 1.516,
          "low": 1.341,
          "close": 1.444,
          "volume": 26333.44,
          "close_time": 1769889599999,
          "quote_volume": 37955.97435,
          "trades": 896,
          "taker_buy_base": 16933.26,
          "taker_buy_quote": 24326.9636
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 1.446,
          "high": 1.487,
          "low": 1.427,
          "close": 1.471,
          "volume": 30578.07,
          "close_time": 1769903999999,
          "quote_volume": 44713.77982,
          "trades": 521,
          "taker_buy_base": 13597.82,
          "taker_buy_quote": 19869.71939
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.47,
          "high": 1.477,
          "low": 1.443,
          "close": 1.459,
          "volume": 20574.43,
          "close_time": 1769918399999,
          "quote_volume": 29994.6058,
          "trades": 461,
          "taker_buy_base": 9943.21,
          "taker_buy_quote": 14498.52539
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 1.459,
          "high": 1.474,
          "low": 1.452,
          "close": 1.464,
          "volume": 17862.92,
          "close_time": 1769932799999,
          "quote_volume": 26104.05968,
          "trades": 386,
          "taker_buy_base": 8810.61,
          "taker_buy_quote": 12879.39128
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 1.465,
          "high": 1.465,
          "low": 1.407,
          "close": 1.421,
          "volume": 17398.36,
          "close_time": 1769947199999,
          "quote_volume": 25048.87506,
          "trades": 358,
          "taker_buy_base": 7822.21,
          "taker_buy_quote": 11230.22333
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 1.418,
          "high": 1.428,
          "low": 1.368,
          "close": 1.382,
          "volume": 21582.19,
          "close_time": 1769961599999,
          "quote_volume": 30344.8458,
          "trades": 498,
          "taker_buy_base": 12716.36,
          "taker_buy_quote": 17899.54159
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 1.38,
          "high": 1.401,
          "low": 1.365,
          "close": 1.38,
          "volume": 23689.01,
          "close_time": 1769975999999,
          "quote_volume": 32737.81635,
          "trades": 678,
          "taker_buy_base": 12873.14,
          "taker_buy_quote": 17786.60416
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 1.381,
          "high": 1.409,
          "low": 1.357,
          "close": 1.377,
          "volume": 24505.68,
          "close_time": 1769990399999,
          "quote_volume": 33644.28388,
          "trades": 501,
          "taker_buy_base": 7887.69,
          "taker_buy_quote": 10896.6225
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.375,
          "high": 1.412,
          "low": 1.345,
          "close": 1.381,
          "volume": 28714.68,
          "close_time": 1770004799999,
          "quote_volume": 39761.55574,
          "trades": 759,
          "taker_buy_base": 14306.53,
          "taker_buy_quote": 19803.72189
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 1.38,
          "high": 1.389,
          "low": 1.338,
          "close": 1.366,
          "volume": 53527.38,
          "close_time": 1770019199999,
          "quote_volume": 72953.6851,
          "trades": 1260,
          "taker_buy_base": 27672.78,
          "taker_buy_quote": 37714.98626
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 1.367,
          "high": 1.388,
          "low": 1.355,
          "close": 1.371,
          "volume": 19655.89,
          "close_time": 1770033599999,
          "quote_volume": 26966.38067,
          "trades": 431,
          "taker_buy_base": 10580.87,
          "taker_buy_quote": 14521.83182
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 1.371,
          "high": 1.421,
          "low": 1.366,
          "close": 1.408,
          "volume": 22256.66,
          "close_time": 1770047999999,
          "quote_volume": 30929.21908,
          "trades": 530,
          "taker_buy_base": 13676.36,
          "taker_buy_quote": 19001.89618
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 1.41,
          "high": 1.42,
          "low": 1.386,
          "close": 1.389,
          "volume": 10593.39,
          "close_time": 1770062399999,
          "quote_volume": 14838.93721,
          "trades": 264,
          "taker_buy_base": 5034.59,
          "taker_buy_quote": 7047.8111
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 1.387,
          "high": 1.391,
          "low": 1.369,
          "close": 1.383,
          "volume": 8658.51,
          "close_time": 1770076799999,
          "quote_volume": 11958.37914,
          "trades": 200,
          "taker_buy_base": 4146.71,
          "taker_buy_quote": 5729.63705
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.381,
          "high": 1.381,
          "low": 1.342,
          "close": 1.367,
          "volume": 18103.37,
          "close_time": 1770091199999,
          "quote_volume": 24637.39555,
          "trades": 368,
          "taker_buy_base": 8614.79,
          "taker_buy_quote": 11711.35706
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 1.363,
          "high": 1.368,
          "low": 1.339,
          "close": 1.339,
          "volume": 16637.52,
          "close_time": 1770105599999,
          "quote_volume": 22485.48389,
          "trades": 301,
          "taker_buy_base": 8226.11,
          "taker_buy_quote": 11124.14804
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 1.339,
          "high": 1.344,
          "low": 1.276,
          "close": 1.293,
          "volume": 34443.0,
          "close_time": 1770119999999,
          "quote_volume": 44736.8667,
          "trades": 655,
          "taker_buy_base": 17451.11,
          "taker_buy_quote": 22677.28157
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 1.294,
          "high": 1.316,
          "low": 1.278,
          "close": 1.302,
          "volume": 59644.86,
          "close_time": 1770134399999,
          "quote_volume": 77589.50974,
          "trades": 1140,
          "taker_buy_base": 29475.34,
          "taker_buy_quote": 38346.2482
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 1.301,
          "high": 1.301,
          "low": 1.19,
          "close": 1.21,
          "volume": 113089.2,
          "close_time": 1770148799999,
          "quote_volume": 139359.82995,
          "trades": 1906,
          "taker_buy_base": 54201.36,
          "taker_buy_quote": 66998.99211
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 1.211,
          "high": 1.25,
          "low": 1.166,
          "close": 1.169,
          "volume": 101718.23,
          "close_time": 1770163199999,
          "quote_volume": 123358.95895,
          "trades": 1641,
          "taker_buy_base": 50899.03,
          "taker_buy_quote": 61606.13914
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 1.169,
          "high": 1.186,
          "low": 1.143,
          "close": 1.158,
          "volume": 99659.47,
          "close_time": 1770177599999,
          "quote_volume": 115890.70677,
          "trades": 1566,
          "taker_buy_base": 49737.48,
          "taker_buy_quote": 57792.00352
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 1.159,
          "high": 1.164,
          "low": 1.097,
          "close": 1.103,
          "volume": 135364.87,
          "close_time": 1770191999999,
          "quote_volume": 153387.15757,
          "trades": 2000,
          "taker_buy_base": 73018.92,
          "taker_buy_quote": 82676.38392
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 1.105,
          "high": 1.147,
          "low": 1.084,
          "close": 1.099,
          "volume": 105056.59,
          "close_time": 1770206399999,
          "quote_volume": 117015.84066,
          "trades": 1850,
          "taker_buy_base": 54879.32,
          "taker_buy_quote": 61082.27534
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 1.097,
          "high": 1.117,
          "low": 1.065,
          "close": 1.073,
          "volume": 30869.93,
          "close_time": 1770220799999,
          "quote_volume": 33908.55594,
          "trades": 487,
          "taker_buy_base": 18491.7,
          "taker_buy_quote": 20367.80082
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 1.072,
          "high": 1.096,
          "low": 1.041,
          "close": 1.096,
          "volume": 56991.13,
          "close_time": 1770235199999,
          "quote_volume": 60767.2915,
          "trades": 1926,
          "taker_buy_base": 28160.69,
          "taker_buy_quote": 30037.29138
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 1.095,
          "high": 1.193,
          "low": 1.089,
          "close": 1.176,
          "volume": 119272.38,
          "close_time": 1770249599999,
          "quote_volume": 134727.47084,
          "trades": 2145,
          "taker_buy_base": 59525.85,
          "taker_buy_quote": 67228.21297
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.177,
          "high": 1.217,
          "low": 1.095,
          "close": 1.1,
          "volume": 140672.1,
          "close_time": 1770263999999,
          "quote_volume": 161639.41041,
          "trades": 2431,
          "taker_buy_base": 69645.78,
          "taker_buy_quote": 80047.79344
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 1.102,
          "high": 1.115,
          "low": 1.085,
          "close": 1.095,
          "volume": 60693.4,
          "close_time": 1770278399999,
          "quote_volume": 66791.48146,
          "trades": 1091,
          "taker_buy_base": 30802.5,
          "taker_buy_quote": 33866.69161
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 1.092,
          "high": 1.099,
          "low": 1.07,
          "close": 1.078,
          "volume": 40686.55,
          "close_time": 1770292799999,
          "quote_volume": 44321.18188,
          "trades": 867,
          "taker_buy_base": 20227.74,
          "taker_buy_quote": 22031.05967
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 1.078,
          "high": 1.08,
          "low": 0.975,
          "close": 0.992,
          "volume": 84154.31,
          "close_time": 1770307199999,
          "quote_volume": 86289.29355,
          "trades": 1870,
          "taker_buy_base": 43551.52,
          "taker_buy_quote": 44602.62892
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 0.992,
          "high": 1.006,
          "low": 0.962,
          "close": 0.965,
          "volume": 51072.78,
          "close_time": 1770321599999,
          "quote_volume": 50198.76527,
          "trades": 879,
          "taker_buy_base": 27396.44,
          "taker_buy_quote": 26921.2224
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 0.965,
          "high": 0.975,
          "low": 0.895,
          "close": 0.906,
          "volume": 60497.81,
          "close_time": 1770335999999,
          "quote_volume": 56109.11735,
          "trades": 746,
          "taker_buy_base": 35250.63,
          "taker_buy_quote": 32560.61177
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.908,
          "high": 0.914,
          "low": 0.841,
          "close": 0.865,
          "volume": 55132.74,
          "close_time": 1770350399999,
          "quote_volume": 48476.21612,
          "trades": 700,
          "taker_buy_base": 26015.52,
          "taker_buy_quote": 22852.37333
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 0.866,
          "high": 0.903,
          "low": 0.858,
          "close": 0.881,
          "volume": 60634.53,
          "close_time": 1770364799999,
          "quote_volume": 53292.78137,
          "trades": 1064,
          "taker_buy_base": 33670.24,
          "taker_buy_quote": 29562.51663
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 0.88,
          "high": 0.926,
          "low": 0.869,
          "close": 0.92,
          "volume": 97652.44,
          "close_time": 1770379199999,
          "quote_volume": 87477.14463,
          "trades": 1106,
          "taker_buy_base": 49066.31,
          "taker_buy_quote": 43827.38872
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 0.919,
          "high": 0.959,
          "low": 0.913,
          "close": 0.952,
          "volume": 58794.64,
          "close_time": 1770393599999,
          "quote_volume": 54744.44051,
          "trades": 972,
          "taker_buy_base": 27655.6,
          "taker_buy_quote": 25710.70678
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 0.952,
          "high": 1.014,
          "low": 0.948,
          "close": 0.986,
          "volume": 78124.45,
          "close_time": 1770407999999,
          "quote_volume": 76382.47617,
          "trades": 1101,
          "taker_buy_base": 43585.21,
          "taker_buy_quote": 42647.54204
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 0.985,
          "high": 0.986,
          "low": 0.944,
          "close": 0.952,
          "volume": 50374.64,
          "close_time": 1770422399999,
          "quote_volume": 48587.35444,
          "trades": 650,
          "taker_buy_base": 31477.14,
          "taker_buy_quote": 30372.60215
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.947,
          "high": 0.948,
          "low": 0.921,
          "close": 0.94,
          "volume": 61039.46,
          "close_time": 1770436799999,
          "quote_volume": 57037.59084,
          "trades": 586,
          "taker_buy_base": 26052.44,
          "taker_buy_quote": 24271.44554
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 0.94,
          "high": 0.965,
          "low": 0.902,
          "close": 0.903,
          "volume": 73552.46,
          "close_time": 1770451199999,
          "quote_volume": 69032.12442,
          "trades": 688,
          "taker_buy_base": 39089.98,
          "taker_buy_quote": 36355.02107
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 0.904,
          "high": 0.909,
          "low": 0.865,
          "close": 0.873,
          "volume": 40599.23,
          "close_time": 1770465599999,
          "quote_volume": 36195.43175,
          "trades": 507,
          "taker_buy_base": 19824.68,
          "taker_buy_quote": 17583.20937
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 0.874,
          "high": 0.896,
          "low": 0.863,
          "close": 0.878,
          "volume": 45148.91,
          "close_time": 1770479999999,
          "quote_volume": 39794.89413,
          "trades": 934,
          "taker_buy_base": 25017.24,
          "taker_buy_quote": 22018.0802
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 0.88,
          "high": 0.923,
          "low": 0.874,
          "close": 0.9,
          "volume": 63721.24,
          "close_time": 1770494399999,
          "quote_volume": 57213.23905,
          "trades": 984,
          "taker_buy_base": 29751.91,
          "taker_buy_quote": 26648.60989
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 0.899,
          "high": 0.905,
          "low": 0.892,
          "close": 0.904,
          "volume": 38185.51,
          "close_time": 1770508799999,
          "quote_volume": 34375.33508,
          "trades": 418,
          "taker_buy_base": 17057.83,
          "taker_buy_quote": 15321.96182
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.903,
          "high": 0.919,
          "low": 0.88,
          "close": 0.891,
          "volume": 50067.28,
          "close_time": 1770523199999,
          "quote_volume": 44863.64472,
          "trades": 695,
          "taker_buy_base": 25919.69,
          "taker_buy_quote": 23205.71575
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 0.891,
          "high": 0.909,
          "low": 0.879,
          "close": 0.885,
          "volume": 42197.53,
          "close_time": 1770537599999,
          "quote_volume": 37528.16405,
          "trades": 510,
          "taker_buy_base": 30477.75,
          "taker_buy_quote": 27056.30512
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 0.884,
          "high": 0.897,
          "low": 0.865,
          "close": 0.882,
          "volume": 40886.39,
          "close_time": 1770551999999,
          "quote_volume": 35887.42265,
          "trades": 635,
          "taker_buy_base": 23882.23,
          "taker_buy_quote": 20993.41664
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 0.881,
          "high": 0.932,
          "low": 0.876,
          "close": 0.884,
          "volume": 106400.14,
          "close_time": 1770566399999,
          "quote_volume": 95131.29915,
          "trades": 1138,
          "taker_buy_base": 53698.61,
          "taker_buy_quote": 48022.3658
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 0.887,
          "high": 0.89,
          "low": 0.861,
          "close": 0.876,
          "volume": 61625.56,
          "close_time": 1770580799999,
          "quote_volume": 53906.90497,
          "trades": 720,
          "taker_buy_base": 31946.44,
          "taker_buy_quote": 27970.76431
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 0.875,
          "high": 0.88,
          "low": 0.859,
          "close": 0.859,
          "volume": 49424.08,
          "close_time": 1770595199999,
          "quote_volume": 42880.23227,
          "trades": 612,
          "taker_buy_base": 18009.27,
          "taker_buy_quote": 15624.34933
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.859,
          "high": 0.888,
          "low": 0.846,
          "close": 0.864,
          "volume": 120483.89,
          "close_time": 1770609599999,
          "quote_volume": 103777.97398,
          "trades": 1111,
          "taker_buy_base": 71268.03,
          "taker_buy_quote": 61346.55769
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 0.863,
          "high": 0.867,
          "low": 0.843,
          "close": 0.846,
          "volume": 125329.91,
          "close_time": 1770623999999,
          "quote_volume": 107024.65782,
          "trades": 923,
          "taker_buy_base": 65467.67,
          "taker_buy_quote": 55893.04899
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 0.846,
          "high": 0.848,
          "low": 0.802,
          "close": 0.813,
          "volume": 97195.19,
          "close_time": 1770638399999,
          "quote_volume": 79454.37026,
          "trades": 1331,
          "taker_buy_base": 43195.48,
          "taker_buy_quote": 35408.19437
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 0.813,
          "high": 0.853,
          "low": 0.813,
          "close": 0.833,
          "volume": 99112.98,
          "close_time": 1770652799999,
          "quote_volume": 82373.2543,
          "trades": 629,
          "taker_buy_base": 64263.32,
          "taker_buy_quote": 53425.83977
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 0.832,
          "high": 0.852,
          "low": 0.821,
          "close": 0.849,
          "volume": 30940.64,
          "close_time": 1770667199999,
          "quote_volume": 25893.03715,
          "trades": 396,
          "taker_buy_base": 9238.98,
          "taker_buy_quote": 7744.12704
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 0.846,
          "high": 0.85,
          "low": 0.834,
          "close": 0.836,
          "volume": 15395.06,
          "close_time": 1770681599999,
          "quote_volume": 12977.90572,
          "trades": 170,
          "taker_buy_base": 8548.99,
          "taker_buy_quote": 7202.37882
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.837,
          "high": 0.843,
          "low": 0.826,
          "close": 0.829,
          "volume": 17675.28,
          "close_time": 1770695999999,
          "quote_volume": 14733.39491,
          "trades": 371,
          "taker_buy_base": 9933.1,
          "taker_buy_quote": 8274.93956
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 0.829,
          "high": 0.857,
          "low": 0.829,
          "close": 0.846,
          "volume": 41906.47,
          "close_time": 1770710399999,
          "quote_volume": 35410.36171,
          "trades": 494,
          "taker_buy_base": 23012.15,
          "taker_buy_quote": 19463.02553
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 0.843,
          "high": 0.86,
          "low": 0.831,
          "close": 0.851,
          "volume": 63087.58,
          "close_time": 1770724799999,
          "quote_volume": 53225.32408,
          "trades": 530,
          "taker_buy_base": 41085.97,
          "taker_buy_quote": 34623.63535
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 0.851,
          "high": 0.855,
          "low": 0.816,
          "close": 0.832,
          "volume": 54620.74,
          "close_time": 1770739199999,
          "quote_volume": 45889.05336,
          "trades": 286,
          "taker_buy_base": 30864.4,
          "taker_buy_quote": 25815.64649
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 0.833,
          "high": 0.857,
          "low": 0.827,
          "close": 0.847,
          "volume": 64109.26,
          "close_time": 1770753599999,
          "quote_volume": 54057.20533,
          "trades": 409,
          "taker_buy_base": 27186.53,
          "taker_buy_quote": 22930.29999
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 0.844,
          "high": 0.852,
          "low": 0.839,
          "close": 0.847,
          "volume": 15816.27,
          "close_time": 1770767999999,
          "quote_volume": 13380.55116,
          "trades": 160,
          "taker_buy_base": 8810.9,
          "taker_buy_quote": 7451.58615
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.849,
          "high": 0.849,
          "low": 0.807,
          "close": 0.833,
          "volume": 63537.1,
          "close_time": 1770782399999,
          "quote_volume": 52544.40346,
          "trades": 479,
          "taker_buy_base": 34457.08,
          "taker_buy_quote": 28528.87063
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 0.835,
          "high": 0.835,
          "low": 0.782,
          "close": 0.79,
          "volume": 76675.0,
          "close_time": 1770796799999,
          "quote_volume": 61814.37836,
          "trades": 673,
          "taker_buy_base": 34563.46,
          "taker_buy_quote": 27861.67506
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 0.789,
          "high": 0.8,
          "low": 0.785,
          "close": 0.792,
          "volume": 31855.12,
          "close_time": 1770811199999,
          "quote_volume": 25224.56767,
          "trades": 386,
          "taker_buy_base": 18357.82,
          "taker_buy_quote": 14544.08297
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 0.792,
          "high": 0.821,
          "low": 0.789,
          "close": 0.81,
          "volume": 43925.5,
          "close_time": 1770825599999,
          "quote_volume": 35310.00572,
          "trades": 296,
          "taker_buy_base": 26829.37,
          "taker_buy_quote": 21540.67929
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 0.808,
          "high": 0.838,
          "low": 0.807,
          "close": 0.835,
          "volume": 32871.37,
          "close_time": 1770839999999,
          "quote_volume": 27018.01755,
          "trades": 389,
          "taker_buy_base": 18322.87,
          "taker_buy_quote": 15044.67209
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 0.835,
          "high": 0.856,
          "low": 0.832,
          "close": 0.836,
          "volume": 85914.16,
          "close_time": 1770854399999,
          "quote_volume": 72308.97409,
          "trades": 627,
          "taker_buy_base": 40773.59,
          "taker_buy_quote": 34296.24821
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.838,
          "high": 0.854,
          "low": 0.834,
          "close": 0.836,
          "volume": 53076.74,
          "close_time": 1770868799999,
          "quote_volume": 44756.47504,
          "trades": 734,
          "taker_buy_base": 32885.45,
          "taker_buy_quote": 27711.29541
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 0.836,
          "high": 0.86,
          "low": 0.824,
          "close": 0.825,
          "volume": 50190.77,
          "close_time": 1770883199999,
          "quote_volume": 42118.22885,
          "trades": 691,
          "taker_buy_base": 24391.37,
          "taker_buy_quote": 20454.32376
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 0.827,
          "high": 0.835,
          "low": 0.82,
          "close": 0.824,
          "volume": 30105.86,
          "close_time": 1770897599999,
          "quote_volume": 24884.17385,
          "trades": 455,
          "taker_buy_base": 15425.6,
          "taker_buy_quote": 12746.63584
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 0.82,
          "high": 0.822,
          "low": 0.798,
          "close": 0.801,
          "volume": 63508.51,
          "close_time": 1770911999999,
          "quote_volume": 51148.58581,
          "trades": 651,
          "taker_buy_base": 36213.92,
          "taker_buy_quote": 29150.04022
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 0.798,
          "high": 0.81,
          "low": 0.775,
          "close": 0.804,
          "volume": 54560.4,
          "close_time": 1770926399999,
          "quote_volume": 42973.56393,
          "trades": 461,
          "taker_buy_base": 18473.69,
          "taker_buy_quote": 14564.16289
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 0.801,
          "high": 0.808,
          "low": 0.788,
          "close": 0.807,
          "volume": 28978.55,
          "close_time": 1770940799999,
          "quote_volume": 23128.93533,
          "trades": 353,
          "taker_buy_base": 20899.06,
          "taker_buy_quote": 16660.11197
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.807,
          "high": 0.814,
          "low": 0.796,
          "close": 0.804,
          "volume": 35664.87,
          "close_time": 1770955199999,
          "quote_volume": 28622.17986,
          "trades": 364,
          "taker_buy_base": 14079.17,
          "taker_buy_quote": 11301.56225
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 0.805,
          "high": 0.821,
          "low": 0.798,
          "close": 0.818,
          "volume": 28896.82,
          "close_time": 1770969599999,
          "quote_volume": 23443.96143,
          "trades": 259,
          "taker_buy_base": 19418.91,
          "taker_buy_quote": 15734.04766
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 0.817,
          "high": 0.856,
          "low": 0.813,
          "close": 0.817,
          "volume": 96170.97,
          "close_time": 1770983999999,
          "quote_volume": 79814.30263,
          "trades": 678,
          "taker_buy_base": 47263.25,
          "taker_buy_quote": 39163.27216
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 0.816,
          "high": 0.846,
          "low": 0.81,
          "close": 0.83,
          "volume": 26110.89,
          "close_time": 1770998399999,
          "quote_volume": 21431.19155,
          "trades": 326,
          "taker_buy_base": 12095.41,
          "taker_buy_quote": 9893.13458
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 0.831,
          "high": 0.958,
          "low": 0.831,
          "close": 0.93,
          "volume": 174276.5,
          "close_time": 1771012799999,
          "quote_volume": 157864.48569,
          "trades": 2037,
          "taker_buy_base": 94120.05,
          "taker_buy_quote": 85221.28593
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 0.927,
          "high": 1.051,
          "low": 0.901,
          "close": 1.015,
          "volume": 289891.14,
          "close_time": 1771027199999,
          "quote_volume": 287169.50102,
          "trades": 4114,
          "taker_buy_base": 146998.83,
          "taker_buy_quote": 145813.85608
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 1.011,
          "high": 1.129,
          "low": 0.973,
          "close": 0.983,
          "volume": 328372.25,
          "close_time": 1771041599999,
          "quote_volume": 342117.90572,
          "trades": 5796,
          "taker_buy_base": 169311.09,
          "taker_buy_quote": 176489.76432
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 0.981,
          "high": 1.005,
          "low": 0.931,
          "close": 0.97,
          "volume": 123920.31,
          "close_time": 1771055999999,
          "quote_volume": 119477.37035,
          "trades": 1561,
          "taker_buy_base": 58170.01,
          "taker_buy_quote": 56116.91666
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 0.968,
          "high": 1.038,
          "low": 0.944,
          "close": 0.965,
          "volume": 145982.37,
          "close_time": 1771070399999,
          "quote_volume": 143022.47148,
          "trades": 2081,
          "taker_buy_base": 70662.35,
          "taker_buy_quote": 69137.1523
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 0.962,
          "high": 1.038,
          "low": 0.957,
          "close": 1.01,
          "volume": 290741.46,
          "close_time": 1771084799999,
          "quote_volume": 291104.57194,
          "trades": 3740,
          "taker_buy_base": 135978.12,
          "taker_buy_quote": 136162.29355
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 1.011,
          "high": 1.072,
          "low": 0.987,
          "close": 1.037,
          "volume": 147153.48,
          "close_time": 1771099199999,
          "quote_volume": 152288.42887,
          "trades": 2302,
          "taker_buy_base": 74115.24,
          "taker_buy_quote": 76712.46114
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 1.037,
          "high": 1.06,
          "low": 1.016,
          "close": 1.045,
          "volume": 57547.52,
          "close_time": 1771113599999,
          "quote_volume": 59585.65383,
          "trades": 1040,
          "taker_buy_base": 27805.12,
          "taker_buy_quote": 28807.73258
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 1.047,
          "high": 1.104,
          "low": 1.023,
          "close": 1.087,
          "volume": 147438.82,
          "close_time": 1771127999999,
          "quote_volume": 157596.83253,
          "trades": 1820,
          "taker_buy_base": 77018.77,
          "taker_buy_quote": 82224.078
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 1.085,
          "high": 1.26,
          "low": 1.075,
          "close": 1.223,
          "volume": 161260.75,
          "close_time": 1771142399999,
          "quote_volume": 189472.31461,
          "trades": 3337,
          "taker_buy_base": 80107.37,
          "taker_buy_quote": 94193.18623
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 1.223,
          "high": 1.459,
          "low": 1.177,
          "close": 1.308,
          "volume": 609323.4,
          "close_time": 1771156799999,
          "quote_volume": 819821.72713,
          "trades": 9598,
          "taker_buy_base": 306794.4,
          "taker_buy_quote": 413424.26118
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 1.308,
          "high": 1.394,
          "low": 1.165,
          "close": 1.176,
          "volume": 430412.34,
          "close_time": 1771171199999,
          "quote_volume": 546812.29624,
          "trades": 7285,
          "taker_buy_base": 214647.06,
          "taker_buy_quote": 273076.17759
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 1.176,
          "high": 1.179,
          "low": 1.056,
          "close": 1.057,
          "volume": 395131.19,
          "close_time": 1771185599999,
          "quote_volume": 445757.62514,
          "trades": 7520,
          "taker_buy_base": 183570.27,
          "taker_buy_quote": 207118.96424
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 1.057,
          "high": 1.111,
          "low": 1.037,
          "close": 1.1,
          "volume": 192882.69,
          "close_time": 1771199999999,
          "quote_volume": 208083.22997,
          "trades": 4195,
          "taker_buy_base": 102402.0,
          "taker_buy_quote": 110806.14577
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1.099,
          "high": 1.192,
          "low": 1.058,
          "close": 1.082,
          "volume": 216797.14,
          "close_time": 1771214399999,
          "quote_volume": 245039.73911,
          "trades": 4165,
          "taker_buy_base": 114385.21,
          "taker_buy_quote": 129559.7102
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 1.079,
          "high": 1.089,
          "low": 1.032,
          "close": 1.065,
          "volume": 151759.59,
          "close_time": 1771228799999,
          "quote_volume": 160258.23204,
          "trades": 2503,
          "taker_buy_base": 78140.8,
          "taker_buy_quote": 82540.20155
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 1.063,
          "high": 1.118,
          "low": 1.051,
          "close": 1.102,
          "volume": 201124.39,
          "close_time": 1771243199999,
          "quote_volume": 218755.46785,
          "trades": 3221,
          "taker_buy_base": 103930.53,
          "taker_buy_quote": 112844.05085
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 1.103,
          "high": 1.114,
          "low": 1.045,
          "close": 1.054,
          "volume": 142623.05,
          "close_time": 1771257599999,
          "quote_volume": 153919.00497,
          "trades": 2535,
          "taker_buy_base": 66672.76,
          "taker_buy_quote": 72025.59425
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 1.055,
          "high": 1.059,
          "low": 1.009,
          "close": 1.018,
          "volume": 89860.67,
          "close_time": 1771271999999,
          "quote_volume": 92770.36066,
          "trades": 1685,
          "taker_buy_base": 38246.91,
          "taker_buy_quote": 39502.86587
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 1.016,
          "high": 1.042,
          "low": 0.998,
          "close": 1.024,
          "volume": 100313.69,
          "close_time": 1771286399999,
          "quote_volume": 102511.29629,
          "trades": 1598,
          "taker_buy_base": 47821.07,
          "taker_buy_quote": 48907.76101
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1.025,
          "high": 1.034,
          "low": 0.977,
          "close": 0.978,
          "volume": 51195.79,
          "close_time": 1771300799999,
          "quote_volume": 50984.56316,
          "trades": 854,
          "taker_buy_base": 25643.61,
          "taker_buy_quote": 25469.73969
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 0.983,
          "high": 1.024,
          "low": 0.979,
          "close": 1.0,
          "volume": 106515.74,
          "close_time": 1771315199999,
          "quote_volume": 106594.61202,
          "trades": 1454,
          "taker_buy_base": 50663.3,
          "taker_buy_quote": 50799.7347
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 0.997,
          "high": 1.006,
          "low": 0.968,
          "close": 0.984,
          "volume": 61900.08,
          "close_time": 1771329599999,
          "quote_volume": 61336.18619,
          "trades": 898,
          "taker_buy_base": 32536.09,
          "taker_buy_quote": 32247.88716
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 0.984,
          "high": 0.996,
          "low": 0.949,
          "close": 0.984,
          "volume": 111622.77,
          "close_time": 1771343999999,
          "quote_volume": 108997.87966,
          "trades": 1763,
          "taker_buy_base": 52066.94,
          "taker_buy_quote": 50918.94967
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 0.982,
          "high": 0.982,
          "low": 0.936,
          "close": 0.955,
          "volume": 71999.96,
          "close_time": 1771358399999,
          "quote_volume": 68767.06696,
          "trades": 1134,
          "taker_buy_base": 32119.07,
          "taker_buy_quote": 30638.15618
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 0.955,
          "high": 0.974,
          "low": 0.943,
          "close": 0.968,
          "volume": 26229.42,
          "close_time": 1771372799999,
          "quote_volume": 25113.55748,
          "trades": 565,
          "taker_buy_base": 12521.44,
          "taker_buy_quote": 12009.84347
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.961,
          "high": 0.99,
          "low": 0.946,
          "close": 0.976,
          "volume": 58967.63,
          "close_time": 1771387199999,
          "quote_volume": 56999.32758,
          "trades": 1126,
          "taker_buy_base": 27460.09,
          "taker_buy_quote": 26534.35592
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 0.977,
          "high": 0.994,
          "low": 0.955,
          "close": 0.977,
          "volume": 55114.35,
          "close_time": 1771401599999,
          "quote_volume": 53428.19324,
          "trades": 656,
          "taker_buy_base": 25430.96,
          "taker_buy_quote": 24685.56142
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 0.977,
          "high": 0.993,
          "low": 0.951,
          "close": 0.954,
          "volume": 78827.56,
          "close_time": 1771415999999,
          "quote_volume": 76332.24647,
          "trades": 943,
          "taker_buy_base": 46383.23,
          "taker_buy_quote": 44921.03804
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 0.955,
          "high": 0.972,
          "low": 0.935,
          "close": 0.947,
          "volume": 70964.4,
          "close_time": 1771430399999,
          "quote_volume": 67310.52793,
          "trades": 1729,
          "taker_buy_base": 26122.28,
          "taker_buy_quote": 24768.79825
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 0.949,
          "high": 0.95,
          "low": 0.895,
          "close": 0.895,
          "volume": 99793.09,
          "close_time": 1771444799999,
          "quote_volume": 91921.41658,
          "trades": 1686,
          "taker_buy_base": 43821.72,
          "taker_buy_quote": 40385.2487
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 0.896,
          "high": 0.904,
          "low": 0.867,
          "close": 0.882,
          "volume": 37148.68,
          "close_time": 1771459199999,
          "quote_volume": 33167.92228,
          "trades": 970,
          "taker_buy_base": 17636.97,
          "taker_buy_quote": 15737.3914
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.884,
          "high": 0.918,
          "low": 0.881,
          "close": 0.906,
          "volume": 66724.34,
          "close_time": 1771473599999,
          "quote_volume": 60054.97455,
          "trades": 1079,
          "taker_buy_base": 34522.65,
          "taker_buy_quote": 31096.57034
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 0.907,
          "high": 0.943,
          "low": 0.906,
          "close": 0.923,
          "volume": 71293.93,
          "close_time": 1771487999999,
          "quote_volume": 66292.48292,
          "trades": 1048,
          "taker_buy_base": 34791.37,
          "taker_buy_quote": 32372.45486
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 0.922,
          "high": 0.94,
          "low": 0.908,
          "close": 0.926,
          "volume": 60111.31,
          "close_time": 1771502399999,
          "quote_volume": 55444.73845,
          "trades": 925,
          "taker_buy_base": 23802.69,
          "taker_buy_quote": 21953.15557
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 0.93,
          "high": 0.93,
          "low": 0.875,
          "close": 0.897,
          "volume": 87717.63,
          "close_time": 1771516799999,
          "quote_volume": 79078.46836,
          "trades": 1427,
          "taker_buy_base": 40875.6,
          "taker_buy_quote": 36788.92745
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 0.897,
          "high": 0.897,
          "low": 0.868,
          "close": 0.887,
          "volume": 34355.06,
          "close_time": 1771531199999,
          "quote_volume": 30169.01755,
          "trades": 874,
          "taker_buy_base": 18132.87,
          "taker_buy_quote": 15918.7094
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 0.888,
          "high": 0.914,
          "low": 0.884,
          "close": 0.901,
          "volume": 26597.12,
          "close_time": 1771545599999,
          "quote_volume": 23807.45465,
          "trades": 876,
          "taker_buy_base": 13885.49,
          "taker_buy_quote": 12427.88133
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.902,
          "high": 0.912,
          "low": 0.879,
          "close": 0.886,
          "volume": 27718.31,
          "close_time": 1771559999999,
          "quote_volume": 24820.23979,
          "trades": 653,
          "taker_buy_base": 13007.55,
          "taker_buy_quote": 11661.42217
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 0.884,
          "high": 0.919,
          "low": 0.875,
          "close": 0.914,
          "volume": 40468.99,
          "close_time": 1771574399999,
          "quote_volume": 36472.62162,
          "trades": 938,
          "taker_buy_base": 19331.24,
          "taker_buy_quote": 17461.74951
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 0.915,
          "high": 0.964,
          "low": 0.905,
          "close": 0.956,
          "volume": 81101.98,
          "close_time": 1771588799999,
          "quote_volume": 75144.97539,
          "trades": 1330,
          "taker_buy_base": 41681.68,
          "taker_buy_quote": 38624.65377
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 0.956,
          "high": 1.01,
          "low": 0.947,
          "close": 0.966,
          "volume": 148409.56,
          "close_time": 1771603199999,
          "quote_volume": 144368.71459,
          "trades": 2787,
          "taker_buy_base": 67630.34,
          "taker_buy_quote": 65944.47789
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 0.966,
          "high": 0.997,
          "low": 0.927,
          "close": 0.959,
          "volume": 87252.96,
          "close_time": 1771617599999,
          "quote_volume": 83203.42986,
          "trades": 1481,
          "taker_buy_base": 43577.89,
          "taker_buy_quote": 41540.40561
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 0.958,
          "high": 1.018,
          "low": 0.953,
          "close": 1.012,
          "volume": 110182.6,
          "close_time": 1771631999999,
          "quote_volume": 108361.54496,
          "trades": 1518,
          "taker_buy_base": 54310.4,
          "taker_buy_quote": 53380.30267
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1.009,
          "high": 1.092,
          "low": 0.981,
          "close": 1.048,
          "volume": 263299.34,
          "close_time": 1771646399999,
          "quote_volume": 275302.13869,
          "trades": 3864,
          "taker_buy_base": 133642.13,
          "taker_buy_quote": 140073.61328
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 1.05,
          "high": 1.149,
          "low": 1.024,
          "close": 1.09,
          "volume": 341975.48,
          "close_time": 1771660799999,
          "quote_volume": 369735.12624,
          "trades": 5436,
          "taker_buy_base": 167265.09,
          "taker_buy_quote": 181757.44032
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 1.091,
          "high": 1.1,
          "low": 1.034,
          "close": 1.056,
          "volume": 175741.86,
          "close_time": 1771675199999,
          "quote_volume": 186879.51089,
          "trades": 2640,
          "taker_buy_base": 79388.87,
          "taker_buy_quote": 84390.99648
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 1.056,
          "high": 1.069,
          "low": 1.005,
          "close": 1.01,
          "volume": 88051.05,
          "close_time": 1771689599999,
          "quote_volume": 90759.11058,
          "trades": 1397,
          "taker_buy_base": 35896.02,
          "taker_buy_quote": 37055.45579
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 1.011,
          "high": 1.059,
          "low": 1.0,
          "close": 1.031,
          "volume": 90123.31,
          "close_time": 1771703999999,
          "quote_volume": 92143.77695,
          "trades": 1398,
          "taker_buy_base": 41695.49,
          "taker_buy_quote": 42677.73418
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 1.032,
          "high": 1.05,
          "low": 1.004,
          "close": 1.02,
          "volume": 95925.78,
          "close_time": 1771718399999,
          "quote_volume": 98658.29428,
          "trades": 1465,
          "taker_buy_base": 41193.71,
          "taker_buy_quote": 42418.62399
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1.017,
          "high": 1.017,
          "low": 0.966,
          "close": 0.981,
          "volume": 67292.12,
          "close_time": 1771732799999,
          "quote_volume": 66591.7602,
          "trades": 901,
          "taker_buy_base": 34249.17,
          "taker_buy_quote": 33882.81913
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 0.98,
          "high": 0.984,
          "low": 0.946,
          "close": 0.95,
          "volume": 43532.41,
          "close_time": 1771747199999,
          "quote_volume": 42005.30489,
          "trades": 602,
          "taker_buy_base": 22870.45,
          "taker_buy_quote": 22075.95342
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 0.949,
          "high": 0.956,
          "low": 0.937,
          "close": 0.942,
          "volume": 63864.21,
          "close_time": 1771761599999,
          "quote_volume": 60433.59339,
          "trades": 807,
          "taker_buy_base": 21518.57,
          "taker_buy_quote": 20383.94533
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 0.942,
          "high": 0.942,
          "low": 0.917,
          "close": 0.935,
          "volume": 54330.94,
          "close_time": 1771775999999,
          "quote_volume": 50643.83954,
          "trades": 682,
          "taker_buy_base": 25128.95,
          "taker_buy_quote": 23413.59374
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 0.935,
          "high": 0.945,
          "low": 0.923,
          "close": 0.932,
          "volume": 31884.04,
          "close_time": 1771790399999,
          "quote_volume": 29649.87113,
          "trades": 443,
          "taker_buy_base": 14851.39,
          "taker_buy_quote": 13808.34215
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 0.932,
          "high": 0.987,
          "low": 0.929,
          "close": 0.965,
          "volume": 50225.48,
          "close_time": 1771804799999,
          "quote_volume": 48239.79769,
          "trades": 689,
          "taker_buy_base": 25314.11,
          "taker_buy_quote": 24307.07832
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.965,
          "high": 0.973,
          "low": 0.889,
          "close": 0.897,
          "volume": 79721.38,
          "close_time": 1771819199999,
          "quote_volume": 73535.06482,
          "trades": 1218,
          "taker_buy_base": 41218.93,
          "taker_buy_quote": 37884.02995
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 0.897,
          "high": 0.905,
          "low": 0.882,
          "close": 0.9,
          "volume": 29985.89,
          "close_time": 1771833599999,
          "quote_volume": 26768.5147,
          "trades": 632,
          "taker_buy_base": 14122.71,
          "taker_buy_quote": 12616.49791
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 0.901,
          "high": 0.909,
          "low": 0.888,
          "close": 0.898,
          "volume": 26030.31,
          "close_time": 1771847999999,
          "quote_volume": 23373.5138,
          "trades": 638,
          "taker_buy_base": 14838.88,
          "taker_buy_quote": 13331.01572
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 0.898,
          "high": 0.914,
          "low": 0.892,
          "close": 0.902,
          "volume": 40564.64,
          "close_time": 1771862399999,
          "quote_volume": 36704.09362,
          "trades": 782,
          "taker_buy_base": 22193.62,
          "taker_buy_quote": 20074.1458
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 0.903,
          "high": 0.941,
          "low": 0.886,
          "close": 0.899,
          "volume": 63213.16,
          "close_time": 1771876799999,
          "quote_volume": 57505.37633,
          "trades": 1132,
          "taker_buy_base": 32014.61,
          "taker_buy_quote": 29175.51901
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 0.898,
          "high": 0.954,
          "low": 0.896,
          "close": 0.947,
          "volume": 59302.91,
          "close_time": 1771891199999,
          "quote_volume": 54720.73113,
          "trades": 827,
          "taker_buy_base": 32986.45,
          "taker_buy_quote": 30386.61281
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.945,
          "high": 0.961,
          "low": 0.917,
          "close": 0.924,
          "volume": 80620.91,
          "close_time": 1771905599999,
          "quote_volume": 75638.48574,
          "trades": 1029,
          "taker_buy_base": 35759.42,
          "taker_buy_quote": 33588.82175
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 0.923,
          "high": 0.958,
          "low": 0.909,
          "close": 0.956,
          "volume": 80284.29,
          "close_time": 1771919999999,
          "quote_volume": 74849.18046,
          "trades": 976,
          "taker_buy_base": 43455.21,
          "taker_buy_quote": 40482.8575
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 0.957,
          "high": 0.963,
          "low": 0.92,
          "close": 0.96,
          "volume": 129826.36,
          "close_time": 1771934399999,
          "quote_volume": 122200.35728,
          "trades": 1517,
          "taker_buy_base": 68940.53,
          "taker_buy_quote": 64924.61853
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 0.96,
          "high": 0.98,
          "low": 0.938,
          "close": 0.964,
          "volume": 160515.26,
          "close_time": 1771948799999,
          "quote_volume": 153693.44359,
          "trades": 1440,
          "taker_buy_base": 81122.96,
          "taker_buy_quote": 77640.07221
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 0.965,
          "high": 1.015,
          "low": 0.954,
          "close": 0.97,
          "volume": 141902.48,
          "close_time": 1771963199999,
          "quote_volume": 139429.86283,
          "trades": 1687,
          "taker_buy_base": 67772.27,
          "taker_buy_quote": 66651.76411
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 0.972,
          "high": 0.981,
          "low": 0.945,
          "close": 0.965,
          "volume": 81280.03,
          "close_time": 1771977599999,
          "quote_volume": 78096.13655,
          "trades": 917,
          "taker_buy_base": 40324.37,
          "taker_buy_quote": 38759.0511
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.963,
          "high": 1.04,
          "low": 0.963,
          "close": 0.984,
          "volume": 112513.17,
          "close_time": 1771991999999,
          "quote_volume": 111832.64017,
          "trades": 1245,
          "taker_buy_base": 50086.8,
          "taker_buy_quote": 49787.92065
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 0.985,
          "high": 1.048,
          "low": 0.971,
          "close": 1.014,
          "volume": 93926.49,
          "close_time": 1772006399999,
          "quote_volume": 94911.69223,
          "trades": 1340,
          "taker_buy_base": 43281.0,
          "taker_buy_quote": 43698.23395
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 1.014,
          "high": 1.023,
          "low": 0.981,
          "close": 1.006,
          "volume": 73227.2,
          "close_time": 1772020799999,
          "quote_volume": 73538.23936,
          "trades": 928,
          "taker_buy_base": 35481.26,
          "taker_buy_quote": 35582.67139
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 1.006,
          "high": 1.01,
          "low": 0.987,
          "close": 1.004,
          "volume": 42309.28,
          "close_time": 1772035199999,
          "quote_volume": 42305.83302,
          "trades": 746,
          "taker_buy_base": 21760.16,
          "taker_buy_quote": 21756.74884
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 1.005,
          "high": 1.051,
          "low": 1.0,
          "close": 1.022,
          "volume": 65697.36,
          "close_time": 1772049599999,
          "quote_volume": 67395.39641,
          "trades": 910,
          "taker_buy_base": 31721.68,
          "taker_buy_quote": 32542.83322
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 1.02,
          "high": 1.031,
          "low": 0.981,
          "close": 0.99,
          "volume": 46786.64,
          "close_time": 1772063999999,
          "quote_volume": 47052.57268,
          "trades": 743,
          "taker_buy_base": 25864.7,
          "taker_buy_quote": 26010.31415
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.991,
          "high": 1.029,
          "low": 0.987,
          "close": 1.029,
          "volume": 48796.58,
          "close_time": 1772078399999,
          "quote_volume": 49151.73023,
          "trades": 805,
          "taker_buy_base": 21427.05,
          "taker_buy_quote": 21580.99333
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 1.027,
          "high": 1.081,
          "low": 1.023,
          "close": 1.053,
          "volume": 139655.51,
          "close_time": 1772092799999,
          "quote_volume": 147235.17415,
          "trades": 1800,
          "taker_buy_base": 71460.81,
          "taker_buy_quote": 75248.67801
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 1.052,
          "high": 1.067,
          "low": 1.022,
          "close": 1.041,
          "volume": 58003.15,
          "close_time": 1772107199999,
          "quote_volume": 60568.18834,
          "trades": 922,
          "taker_buy_base": 25449.29,
          "taker_buy_quote": 26576.72533
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 1.042,
          "high": 1.056,
          "low": 1.008,
          "close": 1.04,
          "volume": 90679.78,
          "close_time": 1772121599999,
          "quote_volume": 93331.8927,
          "trades": 1275,
          "taker_buy_base": 42494.22,
          "taker_buy_quote": 43717.9165
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 1.042,
          "high": 1.048,
          "low": 0.976,
          "close": 0.992,
          "volume": 88373.94,
          "close_time": 1772135999999,
          "quote_volume": 89695.81368,
          "trades": 1338,
          "taker_buy_base": 43562.51,
          "taker_buy_quote": 44086.42431
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 0.994,
          "high": 1.0,
          "low": 0.978,
          "close": 0.99,
          "volume": 37299.88,
          "close_time": 1772150399999,
          "quote_volume": 36865.4282,
          "trades": 581,
          "taker_buy_base": 18800.39,
          "taker_buy_quote": 18590.26169
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.99,
          "high": 0.995,
          "low": 0.968,
          "close": 0.984,
          "volume": 55627.97,
          "close_time": 1772164799999,
          "quote_volume": 54598.19514,
          "trades": 703,
          "taker_buy_base": 25891.75,
          "taker_buy_quote": 25420.70262
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 0.984,
          "high": 1.006,
          "low": 0.981,
          "close": 1.002,
          "volume": 33019.4,
          "close_time": 1772179199999,
          "quote_volume": 32723.04012,
          "trades": 525,
          "taker_buy_base": 19017.35,
          "taker_buy_quote": 18849.42543
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 1.005,
          "high": 1.029,
          "low": 0.973,
          "close": 0.984,
          "volume": 60223.94,
          "close_time": 1772193599999,
          "quote_volume": 60406.16182,
          "trades": 975,
          "taker_buy_base": 29348.14,
          "taker_buy_quote": 29434.63126
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 0.982,
          "high": 1.02,
          "low": 0.981,
          "close": 1.015,
          "volume": 56495.49,
          "close_time": 1772207999999,
          "quote_volume": 56321.57629,
          "trades": 954,
          "taker_buy_base": 26473.59,
          "taker_buy_quote": 26330.07372
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 1.014,
          "high": 1.014,
          "low": 0.984,
          "close": 0.999,
          "volume": 40715.47,
          "close_time": 1772222399999,
          "quote_volume": 40533.0521,
          "trades": 752,
          "taker_buy_base": 21563.29,
          "taker_buy_quote": 21467.13959
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 0.999,
          "high": 1.08,
          "low": 0.998,
          "close": 1.06,
          "volume": 156710.32,
          "close_time": 1772236799999,
          "quote_volume": 162430.0648,
          "trades": 2936,
          "taker_buy_base": 79307.26,
          "taker_buy_quote": 82291.44824
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.058,
          "high": 1.116,
          "low": 1.033,
          "close": 1.084,
          "volume": 160711.47,
          "close_time": 1772251199999,
          "quote_volume": 172454.74929,
          "trades": 2850,
          "taker_buy_base": 82002.96,
          "taker_buy_quote": 87941.71393
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 1.083,
          "high": 1.108,
          "low": 0.987,
          "close": 1.021,
          "volume": 152034.16,
          "close_time": 1772265599999,
          "quote_volume": 159392.12497,
          "trades": 2787,
          "taker_buy_base": 74278.3,
          "taker_buy_quote": 78053.62806
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 1.019,
          "high": 1.104,
          "low": 1.012,
          "close": 1.074,
          "volume": 172828.67,
          "close_time": 1772279999999,
          "quote_volume": 182081.50281,
          "trades": 3121,
          "taker_buy_base": 93256.77,
          "taker_buy_quote": 98215.47112
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 1.076,
          "high": 1.157,
          "low": 1.065,
          "close": 1.108,
          "volume": 270601.49,
          "close_time": 1772294399999,
          "quote_volume": 299979.77113,
          "trades": 5128,
          "taker_buy_base": 136244.52,
          "taker_buy_quote": 151117.06717
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 1.109,
          "high": 1.119,
          "low": 1.074,
          "close": 1.089,
          "volume": 137181.85,
          "close_time": 1772308799999,
          "quote_volume": 150524.06291,
          "trades": 1751,
          "taker_buy_base": 66041.52,
          "taker_buy_quote": 72463.40491
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 1.089,
          "high": 1.135,
          "low": 1.077,
          "close": 1.122,
          "volume": 86450.86,
          "close_time": 1772323199999,
          "quote_volume": 95307.76583,
          "trades": 1305,
          "taker_buy_base": 41213.99,
          "taker_buy_quote": 45444.64874
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.119,
          "high": 1.128,
          "low": 1.088,
          "close": 1.1,
          "volume": 63579.53,
          "close_time": 1772337599999,
          "quote_volume": 70344.42797,
          "trades": 1083,
          "taker_buy_base": 31163.27,
          "taker_buy_quote": 34489.37731
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 1.104,
          "high": 1.127,
          "low": 1.097,
          "close": 1.112,
          "volume": 34836.39,
          "close_time": 1772351999999,
          "quote_volume": 38716.61568,
          "trades": 669,
          "taker_buy_base": 15668.78,
          "taker_buy_quote": 17407.76452
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 1.114,
          "high": 1.137,
          "low": 1.079,
          "close": 1.092,
          "volume": 67689.0,
          "close_time": 1772366399999,
          "quote_volume": 75030.46772,
          "trades": 979,
          "taker_buy_base": 29104.61,
          "taker_buy_quote": 32244.09039
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 1.092,
          "high": 1.179,
          "low": 1.074,
          "close": 1.163,
          "volume": 95753.29,
          "close_time": 1772380799999,
          "quote_volume": 108052.28075,
          "trades": 1826,
          "taker_buy_base": 53834.54,
          "taker_buy_quote": 60672.47369
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 1.164,
          "high": 1.187,
          "low": 1.071,
          "close": 1.081,
          "volume": 104869.7,
          "close_time": 1772395199999,
          "quote_volume": 117199.61042,
          "trades": 1738,
          "taker_buy_base": 54034.12,
          "taker_buy_quote": 60445.46369
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 1.08,
          "high": 1.08,
          "low": 1.022,
          "close": 1.028,
          "volume": 70504.49,
          "close_time": 1772409599999,
          "quote_volume": 73502.07779,
          "trades": 1160,
          "taker_buy_base": 35098.65,
          "taker_buy_quote": 36564.32428
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.029,
          "high": 1.059,
          "low": 1.029,
          "close": 1.039,
          "volume": 64880.93,
          "close_time": 1772423999999,
          "quote_volume": 67389.05064,
          "trades": 977,
          "taker_buy_base": 37145.05,
          "taker_buy_quote": 38571.75005
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 1.039,
          "high": 1.044,
          "low": 0.999,
          "close": 1.005,
          "volume": 47022.89,
          "close_time": 1772438399999,
          "quote_volume": 48127.44833,
          "trades": 665,
          "taker_buy_base": 16344.47,
          "taker_buy_quote": 16721.31012
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 1.005,
          "high": 1.027,
          "low": 1.0,
          "close": 1.007,
          "volume": 32552.44,
          "close_time": 1772452799999,
          "quote_volume": 33046.65875,
          "trades": 573,
          "taker_buy_base": 18498.36,
          "taker_buy_quote": 18761.08905
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 1.008,
          "high": 1.079,
          "low": 1.007,
          "close": 1.068,
          "volume": 77792.32,
          "close_time": 1772467199999,
          "quote_volume": 80659.94604,
          "trades": 1362,
          "taker_buy_base": 46064.44,
          "taker_buy_quote": 47698.19607
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 1.068,
          "high": 1.078,
          "low": 1.03,
          "close": 1.043,
          "volume": 74192.17,
          "close_time": 1772481599999,
          "quote_volume": 77770.14782,
          "trades": 1081,
          "taker_buy_base": 38229.89,
          "taker_buy_quote": 40066.46172
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 1.043,
          "high": 1.213,
          "low": 1.043,
          "close": 1.173,
          "volume": 263601.92,
          "close_time": 1772495999999,
          "quote_volume": 301508.07695,
          "trades": 4838,
          "taker_buy_base": 144899.58,
          "taker_buy_quote": 166289.84647
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.172,
          "high": 1.208,
          "low": 1.15,
          "close": 1.179,
          "volume": 143513.86,
          "close_time": 1772510399999,
          "quote_volume": 168821.42613,
          "trades": 2379,
          "taker_buy_base": 66202.47,
          "taker_buy_quote": 77787.91128
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 1.179,
          "high": 1.182,
          "low": 1.139,
          "close": 1.147,
          "volume": 75082.24,
          "close_time": 1772524799999,
          "quote_volume": 87360.9278,
          "trades": 1259,
          "taker_buy_base": 30969.04,
          "taker_buy_quote": 35999.36372
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 1.147,
          "high": 1.187,
          "low": 1.126,
          "close": 1.171,
          "volume": 116403.13,
          "close_time": 1772539199999,
          "quote_volume": 134264.81312,
          "trades": 1870,
          "taker_buy_base": 59243.34,
          "taker_buy_quote": 68313.74574
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 1.171,
          "high": 1.176,
          "low": 1.117,
          "close": 1.152,
          "volume": 72971.38,
          "close_time": 1772553599999,
          "quote_volume": 83370.31091,
          "trades": 1349,
          "taker_buy_base": 41525.34,
          "taker_buy_quote": 47500.5291
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 1.151,
          "high": 1.202,
          "low": 1.143,
          "close": 1.152,
          "volume": 105827.3,
          "close_time": 1772567999999,
          "quote_volume": 123542.47616,
          "trades": 1824,
          "taker_buy_base": 52151.47,
          "taker_buy_quote": 60878.72804
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 1.152,
          "high": 1.212,
          "low": 1.129,
          "close": 1.176,
          "volume": 98865.09,
          "close_time": 1772582399999,
          "quote_volume": 115459.08677,
          "trades": 1414,
          "taker_buy_base": 42353.39,
          "taker_buy_quote": 49547.09374
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.166,
          "high": 1.188,
          "low": 1.142,
          "close": 1.152,
          "volume": 62114.41,
          "close_time": 1772596799999,
          "quote_volume": 72053.27507,
          "trades": 894,
          "taker_buy_base": 30910.37,
          "taker_buy_quote": 35908.79876
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 1.154,
          "high": 1.167,
          "low": 1.135,
          "close": 1.154,
          "volume": 33122.0,
          "close_time": 1772611199999,
          "quote_volume": 38056.68408,
          "trades": 614,
          "taker_buy_base": 17923.45,
          "taker_buy_quote": 20564.29518
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 1.153,
          "high": 1.169,
          "low": 1.135,
          "close": 1.16,
          "volume": 43012.85,
          "close_time": 1772625599999,
          "quote_volume": 49477.44362,
          "trades": 792,
          "taker_buy_base": 18522.52,
          "taker_buy_quote": 21325.15205
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 1.157,
          "high": 1.168,
          "low": 1.139,
          "close": 1.168,
          "volume": 19001.63,
          "close_time": 1772639999999,
          "quote_volume": 21885.2291,
          "trades": 492,
          "taker_buy_base": 9503.7,
          "taker_buy_quote": 10952.45773
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 1.168,
          "high": 1.202,
          "low": 1.161,
          "close": 1.171,
          "volume": 36447.13,
          "close_time": 1772654399999,
          "quote_volume": 42898.37311,
          "trades": 638,
          "taker_buy_base": 21754.89,
          "taker_buy_quote": 25602.47705
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 1.17,
          "high": 1.17,
          "low": 1.121,
          "close": 1.134,
          "volume": 53474.39,
          "close_time": 1772668799999,
          "quote_volume": 60815.87158,
          "trades": 477,
          "taker_buy_base": 42824.17,
          "taker_buy_quote": 48619.59965
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.135,
          "high": 1.14,
          "low": 1.1,
          "close": 1.126,
          "volume": 30098.52,
          "close_time": 1772683199999,
          "quote_volume": 33784.33373,
          "trades": 583,
          "taker_buy_base": 13271.57,
          "taker_buy_quote": 14895.59821
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 1.128,
          "high": 1.143,
          "low": 1.108,
          "close": 1.118,
          "volume": 29263.71,
          "close_time": 1772697599999,
          "quote_volume": 32836.44649,
          "trades": 511,
          "taker_buy_base": 14571.83,
          "taker_buy_quote": 16346.96984
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 1.117,
          "high": 1.139,
          "low": 1.108,
          "close": 1.12,
          "volume": 21499.5,
          "close_time": 1772711999999,
          "quote_volume": 24086.79617,
          "trades": 331,
          "taker_buy_base": 11820.04,
          "taker_buy_quote": 13236.44556
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 1.119,
          "high": 1.144,
          "low": 1.112,
          "close": 1.138,
          "volume": 34390.26,
          "close_time": 1772726399999,
          "quote_volume": 38911.02956,
          "trades": 727,
          "taker_buy_base": 17202.5,
          "taker_buy_quote": 19469.59971
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 1.138,
          "high": 1.138,
          "low": 1.095,
          "close": 1.097,
          "volume": 52015.5,
          "close_time": 1772740799999,
          "quote_volume": 57694.53442,
          "trades": 746,
          "taker_buy_base": 27242.06,
          "taker_buy_quote": 30195.7978
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 1.097,
          "high": 1.107,
          "low": 1.081,
          "close": 1.084,
          "volume": 11212.52,
          "close_time": 1772755199999,
          "quote_volume": 12238.4699,
          "trades": 333,
          "taker_buy_base": 6364.14,
          "taker_buy_quote": 6951.23923
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.084,
          "high": 1.094,
          "low": 1.069,
          "close": 1.085,
          "volume": 10896.09,
          "close_time": 1772769599999,
          "quote_volume": 11801.49072,
          "trades": 330,
          "taker_buy_base": 4703.7,
          "taker_buy_quote": 5099.02773
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 1.084,
          "high": 1.114,
          "low": 1.078,
          "close": 1.087,
          "volume": 31960.47,
          "close_time": 1772783999999,
          "quote_volume": 35153.36228,
          "trades": 586,
          "taker_buy_base": 15160.73,
          "taker_buy_quote": 16659.52404
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 1.087,
          "high": 1.087,
          "low": 1.058,
          "close": 1.073,
          "volume": 19234.21,
          "close_time": 1772798399999,
          "quote_volume": 20603.0224,
          "trades": 425,
          "taker_buy_base": 11966.42,
          "taker_buy_quote": 12822.05529
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 1.073,
          "high": 1.075,
          "low": 1.031,
          "close": 1.039,
          "volume": 55530.35,
          "close_time": 1772812799999,
          "quote_volume": 58160.34564,
          "trades": 1063,
          "taker_buy_base": 18336.19,
          "taker_buy_quote": 19262.92808
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 1.04,
          "high": 1.041,
          "low": 0.994,
          "close": 1.006,
          "volume": 32954.0,
          "close_time": 1772827199999,
          "quote_volume": 33366.77999,
          "trades": 654,
          "taker_buy_base": 14833.15,
          "taker_buy_quote": 15002.39419
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 1.006,
          "high": 1.017,
          "low": 0.99,
          "close": 1.014,
          "volume": 15460.99,
          "close_time": 1772841599999,
          "quote_volume": 15521.08482,
          "trades": 301,
          "taker_buy_base": 10025.74,
          "taker_buy_quote": 10074.28036
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.011,
          "high": 1.025,
          "low": 0.999,
          "close": 1.01,
          "volume": 13471.54,
          "close_time": 1772855999999,
          "quote_volume": 13658.32159,
          "trades": 275,
          "taker_buy_base": 6127.29,
          "taker_buy_quote": 6209.3718
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 1.011,
          "high": 1.043,
          "low": 1.008,
          "close": 1.015,
          "volume": 45631.78,
          "close_time": 1772870399999,
          "quote_volume": 46863.34556,
          "trades": 762,
          "taker_buy_base": 19868.69,
          "taker_buy_quote": 20439.90396
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 1.017,
          "high": 1.026,
          "low": 1.005,
          "close": 1.015,
          "volume": 23431.19,
          "close_time": 1772884799999,
          "quote_volume": 23852.79081,
          "trades": 436,
          "taker_buy_base": 15396.35,
          "taker_buy_quote": 15679.36473
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 1.013,
          "high": 1.014,
          "low": 0.946,
          "close": 0.958,
          "volume": 95214.49,
          "close_time": 1772899199999,
          "quote_volume": 92095.45755,
          "trades": 781,
          "taker_buy_base": 55768.28,
          "taker_buy_quote": 53690.10574
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 0.958,
          "high": 0.962,
          "low": 0.933,
          "close": 0.937,
          "volume": 52772.36,
          "close_time": 1772913599999,
          "quote_volume": 50175.15168,
          "trades": 541,
          "taker_buy_base": 14852.51,
          "taker_buy_quote": 14144.19173
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 0.938,
          "high": 0.939,
          "low": 0.914,
          "close": 0.921,
          "volume": 19890.55,
          "close_time": 1772927999999,
          "quote_volume": 18421.8669,
          "trades": 376,
          "taker_buy_base": 10306.83,
          "taker_buy_quote": 9547.1129
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.924,
          "high": 0.942,
          "low": 0.923,
          "close": 0.937,
          "volume": 23341.15,
          "close_time": 1772942399999,
          "quote_volume": 21772.3899,
          "trades": 397,
          "taker_buy_base": 13478.86,
          "taker_buy_quote": 12572.70432
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 0.938,
          "high": 0.942,
          "low": 0.921,
          "close": 0.938,
          "volume": 23364.09,
          "close_time": 1772956799999,
          "quote_volume": 21762.97413,
          "trades": 337,
          "taker_buy_base": 13702.83,
          "taker_buy_quote": 12761.63136
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 0.937,
          "high": 0.948,
          "low": 0.924,
          "close": 0.929,
          "volume": 17104.99,
          "close_time": 1772971199999,
          "quote_volume": 16034.26051,
          "trades": 290,
          "taker_buy_base": 6647.76,
          "taker_buy_quote": 6224.57216
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 0.929,
          "high": 0.93,
          "low": 0.905,
          "close": 0.907,
          "volume": 22779.56,
          "close_time": 1772985599999,
          "quote_volume": 20950.94372,
          "trades": 450,
          "taker_buy_base": 13249.89,
          "taker_buy_quote": 12193.31041
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 0.906,
          "high": 0.947,
          "low": 0.893,
          "close": 0.94,
          "volume": 64999.28,
          "close_time": 1772999999999,
          "quote_volume": 59136.59908,
          "trades": 604,
          "taker_buy_base": 40137.82,
          "taker_buy_quote": 36395.61022
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 0.94,
          "high": 0.954,
          "low": 0.913,
          "close": 0.914,
          "volume": 46515.68,
          "close_time": 1773014399999,
          "quote_volume": 43463.73702,
          "trades": 629,
          "taker_buy_base": 19144.54,
          "taker_buy_quote": 17961.00581
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.919,
          "high": 0.927,
          "low": 0.909,
          "close": 0.91,
          "volume": 28177.55,
          "close_time": 1773028799999,
          "quote_volume": 25868.88568,
          "trades": 618,
          "taker_buy_base": 14809.04,
          "taker_buy_quote": 13601.61837
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 0.91,
          "high": 0.931,
          "low": 0.901,
          "close": 0.922,
          "volume": 33107.65,
          "close_time": 1773043199999,
          "quote_volume": 30306.44709,
          "trades": 732,
          "taker_buy_base": 19112.39,
          "taker_buy_quote": 17473.74759
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 0.923,
          "high": 0.925,
          "low": 0.911,
          "close": 0.913,
          "volume": 44503.19,
          "close_time": 1773057599999,
          "quote_volume": 40917.33366,
          "trades": 401,
          "taker_buy_base": 15867.86,
          "taker_buy_quote": 14596.10789
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 0.913,
          "high": 0.939,
          "low": 0.912,
          "close": 0.921,
          "volume": 24895.89,
          "close_time": 1773071999999,
          "quote_volume": 23019.83993,
          "trades": 511,
          "taker_buy_base": 15309.0,
          "taker_buy_quote": 14166.86828
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 0.922,
          "high": 0.93,
          "low": 0.908,
          "close": 0.923,
          "volume": 24947.88,
          "close_time": 1773086399999,
          "quote_volume": 22895.58737,
          "trades": 439,
          "taker_buy_base": 14394.51,
          "taker_buy_quote": 13218.91967
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 0.924,
          "high": 0.934,
          "low": 0.912,
          "close": 0.917,
          "volume": 27740.14,
          "close_time": 1773100799999,
          "quote_volume": 25637.24823,
          "trades": 305,
          "taker_buy_base": 13498.99,
          "taker_buy_quote": 12462.04849
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.916,
          "high": 0.93,
          "low": 0.904,
          "close": 0.909,
          "volume": 31492.88,
          "close_time": 1773115199999,
          "quote_volume": 28961.70215,
          "trades": 485,
          "taker_buy_base": 16704.04,
          "taker_buy_quote": 15352.01207
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 0.909,
          "high": 0.93,
          "low": 0.907,
          "close": 0.926,
          "volume": 26024.97,
          "close_time": 1773129599999,
          "quote_volume": 23884.99966,
          "trades": 370,
          "taker_buy_base": 15534.11,
          "taker_buy_quote": 14253.28349
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 0.926,
          "high": 0.952,
          "low": 0.926,
          "close": 0.931,
          "volume": 30752.96,
          "close_time": 1773143999999,
          "quote_volume": 28860.35843,
          "trades": 561,
          "taker_buy_base": 17406.48,
          "taker_buy_quote": 16338.79869
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 0.931,
          "high": 0.974,
          "low": 0.918,
          "close": 0.972,
          "volume": 41687.44,
          "close_time": 1773158399999,
          "quote_volume": 39218.17811,
          "trades": 746,
          "taker_buy_base": 21958.65,
          "taker_buy_quote": 20715.19547
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 0.972,
          "high": 0.973,
          "low": 0.921,
          "close": 0.922,
          "volume": 39892.69,
          "close_time": 1773172799999,
          "quote_volume": 37566.10028,
          "trades": 670,
          "taker_buy_base": 19638.16,
          "taker_buy_quote": 18476.65906
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 0.922,
          "high": 0.927,
          "low": 0.91,
          "close": 0.914,
          "volume": 12289.86,
          "close_time": 1773187199999,
          "quote_volume": 11276.009,
          "trades": 265,
          "taker_buy_base": 6410.95,
          "taker_buy_quote": 5881.42634
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.913,
          "high": 0.932,
          "low": 0.904,
          "close": 0.924,
          "volume": 27056.7,
          "close_time": 1773201599999,
          "quote_volume": 24762.92144,
          "trades": 447,
          "taker_buy_base": 17072.99,
          "taker_buy_quote": 15628.27929
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 0.928,
          "high": 0.933,
          "low": 0.905,
          "close": 0.907,
          "volume": 21572.34,
          "close_time": 1773215999999,
          "quote_volume": 19834.14136,
          "trades": 443,
          "taker_buy_base": 10086.11,
          "taker_buy_quote": 9275.10093
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 0.906,
          "high": 0.909,
          "low": 0.882,
          "close": 0.89,
          "volume": 64540.49,
          "close_time": 1773230399999,
          "quote_volume": 57586.22833,
          "trades": 657,
          "taker_buy_base": 24322.87,
          "taker_buy_quote": 21662.47372
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 0.889,
          "high": 0.925,
          "low": 0.886,
          "close": 0.923,
          "volume": 31970.79,
          "close_time": 1773244799999,
          "quote_volume": 29083.23537,
          "trades": 674,
          "taker_buy_base": 18715.99,
          "taker_buy_quote": 17029.17234
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 0.922,
          "high": 0.937,
          "low": 0.913,
          "close": 0.932,
          "volume": 32696.79,
          "close_time": 1773259199999,
          "quote_volume": 30305.502,
          "trades": 545,
          "taker_buy_base": 14968.78,
          "taker_buy_quote": 13867.40568
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 0.932,
          "high": 0.936,
          "low": 0.912,
          "close": 0.914,
          "volume": 21893.85,
          "close_time": 1773273599999,
          "quote_volume": 20260.65848,
          "trades": 307,
          "taker_buy_base": 9339.05,
          "taker_buy_quote": 8640.02834
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.912,
          "high": 0.93,
          "low": 0.908,
          "close": 0.909,
          "volume": 56364.64,
          "close_time": 1773287999999,
          "quote_volume": 51721.41697,
          "trades": 453,
          "taker_buy_base": 27938.47,
          "taker_buy_quote": 25570.30491
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 0.908,
          "high": 0.929,
          "low": 0.901,
          "close": 0.922,
          "volume": 38842.39,
          "close_time": 1773302399999,
          "quote_volume": 35439.408,
          "trades": 355,
          "taker_buy_base": 18087.01,
          "taker_buy_quote": 16532.41167
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 0.924,
          "high": 0.952,
          "low": 0.921,
          "close": 0.937,
          "volume": 38165.47,
          "close_time": 1773316799999,
          "quote_volume": 35779.26051,
          "trades": 441,
          "taker_buy_base": 23496.79,
          "taker_buy_quote": 21997.17307
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 0.937,
          "high": 0.941,
          "low": 0.914,
          "close": 0.935,
          "volume": 26248.19,
          "close_time": 1773331199999,
          "quote_volume": 24352.6977,
          "trades": 453,
          "taker_buy_base": 11658.83,
          "taker_buy_quote": 10814.64174
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 0.935,
          "high": 0.937,
          "low": 0.916,
          "close": 0.929,
          "volume": 14104.86,
          "close_time": 1773345599999,
          "quote_volume": 13074.83083,
          "trades": 263,
          "taker_buy_base": 6069.39,
          "taker_buy_quote": 5621.59764
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 0.929,
          "high": 0.931,
          "low": 0.919,
          "close": 0.92,
          "volume": 24138.21,
          "close_time": 1773359999999,
          "quote_volume": 22305.02124,
          "trades": 248,
          "taker_buy_base": 17659.27,
          "taker_buy_quote": 16315.53456
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.922,
          "high": 0.966,
          "low": 0.919,
          "close": 0.948,
          "volume": 59959.21,
          "close_time": 1773374399999,
          "quote_volume": 57148.95696,
          "trades": 583,
          "taker_buy_base": 31844.18,
          "taker_buy_quote": 30294.20092
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 0.947,
          "high": 0.965,
          "low": 0.938,
          "close": 0.95,
          "volume": 22032.6,
          "close_time": 1773388799999,
          "quote_volume": 20980.32035,
          "trades": 381,
          "taker_buy_base": 10839.83,
          "taker_buy_quote": 10310.34758
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 0.949,
          "high": 0.959,
          "low": 0.936,
          "close": 0.954,
          "volume": 20928.43,
          "close_time": 1773403199999,
          "quote_volume": 19882.41627,
          "trades": 280,
          "taker_buy_base": 6713.19,
          "taker_buy_quote": 6370.70095
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 0.954,
          "high": 0.984,
          "low": 0.948,
          "close": 0.971,
          "volume": 63250.96,
          "close_time": 1773417599999,
          "quote_volume": 61090.27635,
          "trades": 659,
          "taker_buy_base": 32375.79,
          "taker_buy_quote": 31292.72497
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 0.97,
          "high": 0.97,
          "low": 0.935,
          "close": 0.94,
          "volume": 28939.13,
          "close_time": 1773431999999,
          "quote_volume": 27418.46033,
          "trades": 362,
          "taker_buy_base": 9003.39,
          "taker_buy_quote": 8583.39432
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 0.94,
          "high": 0.959,
          "low": 0.933,
          "close": 0.943,
          "volume": 21950.55,
          "close_time": 1773446399999,
          "quote_volume": 20759.93832,
          "trades": 306,
          "taker_buy_base": 11013.55,
          "taker_buy_quote": 10420.59757
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.942,
          "high": 0.955,
          "low": 0.92,
          "close": 0.952,
          "volume": 30652.11,
          "close_time": 1773460799999,
          "quote_volume": 28673.64339,
          "trades": 393,
          "taker_buy_base": 19016.5,
          "taker_buy_quote": 17783.05903
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 0.953,
          "high": 0.961,
          "low": 0.931,
          "close": 0.956,
          "volume": 28284.46,
          "close_time": 1773475199999,
          "quote_volume": 26758.2738,
          "trades": 415,
          "taker_buy_base": 18082.38,
          "taker_buy_quote": 17103.81169
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 0.962,
          "high": 0.973,
          "low": 0.956,
          "close": 0.971,
          "volume": 23507.59,
          "close_time": 1773489599999,
          "quote_volume": 22663.90783,
          "trades": 391,
          "taker_buy_base": 11876.64,
          "taker_buy_quote": 11445.87384
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 0.971,
          "high": 0.98,
          "low": 0.948,
          "close": 0.949,
          "volume": 37567.29,
          "close_time": 1773503999999,
          "quote_volume": 36239.06436,
          "trades": 475,
          "taker_buy_base": 23432.68,
          "taker_buy_quote": 22605.73846
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 0.949,
          "high": 0.993,
          "low": 0.947,
          "close": 0.972,
          "volume": 75047.06,
          "close_time": 1773518399999,
          "quote_volume": 73290.16692,
          "trades": 629,
          "taker_buy_base": 29424.41,
          "taker_buy_quote": 28753.30893
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 0.972,
          "high": 1.03,
          "low": 0.961,
          "close": 1.006,
          "volume": 137394.65,
          "close_time": 1773532799999,
          "quote_volume": 137139.13801,
          "trades": 1766,
          "taker_buy_base": 75839.01,
          "taker_buy_quote": 75561.84979
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.008,
          "high": 1.028,
          "low": 0.994,
          "close": 1.003,
          "volume": 68362.16,
          "close_time": 1773547199999,
          "quote_volume": 69074.74673,
          "trades": 1159,
          "taker_buy_base": 34831.55,
          "taker_buy_quote": 35189.92547
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 1.0,
          "high": 1.009,
          "low": 0.98,
          "close": 0.99,
          "volume": 24715.01,
          "close_time": 1773561599999,
          "quote_volume": 24605.53234,
          "trades": 428,
          "taker_buy_base": 12320.79,
          "taker_buy_quote": 12282.46841
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 0.99,
          "high": 0.99,
          "low": 0.962,
          "close": 0.968,
          "volume": 107308.77,
          "close_time": 1773575999999,
          "quote_volume": 104179.41667,
          "trades": 587,
          "taker_buy_base": 65422.53,
          "taker_buy_quote": 63509.46079
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 0.966,
          "high": 0.989,
          "low": 0.964,
          "close": 0.971,
          "volume": 50441.63,
          "close_time": 1773590399999,
          "quote_volume": 49419.24236,
          "trades": 471,
          "taker_buy_base": 13303.18,
          "taker_buy_quote": 12942.23191
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 0.97,
          "high": 0.983,
          "low": 0.965,
          "close": 0.977,
          "volume": 50250.02,
          "close_time": 1773604799999,
          "quote_volume": 48808.17208,
          "trades": 331,
          "taker_buy_base": 36805.88,
          "taker_buy_quote": 35715.59788
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 0.976,
          "high": 0.981,
          "low": 0.95,
          "close": 0.962,
          "volume": 30801.09,
          "close_time": 1773619199999,
          "quote_volume": 29663.26353,
          "trades": 436,
          "taker_buy_base": 12434.35,
          "taker_buy_quote": 11991.12382
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.963,
          "high": 1.044,
          "low": 0.959,
          "close": 1.033,
          "volume": 36821.47,
          "close_time": 1773633599999,
          "quote_volume": 36970.96908,
          "trades": 551,
          "taker_buy_base": 18293.49,
          "taker_buy_quote": 18411.62483
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 1.034,
          "high": 1.05,
          "low": 1.01,
          "close": 1.018,
          "volume": 35099.07,
          "close_time": 1773647999999,
          "quote_volume": 36174.30857,
          "trades": 770,
          "taker_buy_base": 14262.46,
          "taker_buy_quote": 14680.13458
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 1.019,
          "high": 1.022,
          "low": 0.979,
          "close": 0.994,
          "volume": 53768.94,
          "close_time": 1773662399999,
          "quote_volume": 53522.30714,
          "trades": 474,
          "taker_buy_base": 23933.74,
          "taker_buy_quote": 23735.57527
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 0.993,
          "high": 1.023,
          "low": 0.986,
          "close": 1.021,
          "volume": 30524.41,
          "close_time": 1773676799999,
          "quote_volume": 30608.1219,
          "trades": 511,
          "taker_buy_base": 17610.88,
          "taker_buy_quote": 17691.45023
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 1.019,
          "high": 1.05,
          "low": 1.016,
          "close": 1.029,
          "volume": 27112.44,
          "close_time": 1773691199999,
          "quote_volume": 27997.78071,
          "trades": 543,
          "taker_buy_base": 13457.85,
          "taker_buy_quote": 13898.09446
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 1.03,
          "high": 1.057,
          "low": 1.023,
          "close": 1.025,
          "volume": 23729.91,
          "close_time": 1773705599999,
          "quote_volume": 24797.19276,
          "trades": 342,
          "taker_buy_base": 11280.47,
          "taker_buy_quote": 11792.15967
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.026,
          "high": 1.032,
          "low": 1.013,
          "close": 1.019,
          "volume": 21419.92,
          "close_time": 1773719999999,
          "quote_volume": 21890.28849,
          "trades": 419,
          "taker_buy_base": 12095.55,
          "taker_buy_quote": 12364.53101
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 1.02,
          "high": 1.023,
          "low": 1.004,
          "close": 1.014,
          "volume": 8454.02,
          "close_time": 1773734399999,
          "quote_volume": 8550.43401,
          "trades": 223,
          "taker_buy_base": 4627.21,
          "taker_buy_quote": 4684.36812
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 1.015,
          "high": 1.026,
          "low": 1.007,
          "close": 1.016,
          "volume": 9829.21,
          "close_time": 1773748799999,
          "quote_volume": 9993.41553,
          "trades": 222,
          "taker_buy_base": 4341.62,
          "taker_buy_quote": 4412.40332
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 1.017,
          "high": 1.018,
          "low": 0.985,
          "close": 0.99,
          "volume": 19209.45,
          "close_time": 1773763199999,
          "quote_volume": 19152.57759,
          "trades": 366,
          "taker_buy_base": 9232.88,
          "taker_buy_quote": 9203.91412
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 0.99,
          "high": 1.019,
          "low": 0.981,
          "close": 1.004,
          "volume": 26375.82,
          "close_time": 1773777599999,
          "quote_volume": 26214.46554,
          "trades": 310,
          "taker_buy_base": 17599.89,
          "taker_buy_quote": 17463.64239
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 1.002,
          "high": 1.009,
          "low": 0.994,
          "close": 0.994,
          "volume": 3929.48,
          "close_time": 1773791999999,
          "quote_volume": 3933.1438,
          "trades": 107,
          "taker_buy_base": 2103.8,
          "taker_buy_quote": 2107.4572
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.992,
          "high": 0.997,
          "low": 0.978,
          "close": 0.99,
          "volume": 20967.15,
          "close_time": 1773806399999,
          "quote_volume": 20707.24522,
          "trades": 222,
          "taker_buy_base": 10395.03,
          "taker_buy_quote": 10278.53323
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 0.991,
          "high": 0.993,
          "low": 0.97,
          "close": 0.972,
          "volume": 12411.59,
          "close_time": 1773820799999,
          "quote_volume": 12189.08929,
          "trades": 160,
          "taker_buy_base": 5567.55,
          "taker_buy_quote": 5470.13346
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 0.973,
          "high": 0.981,
          "low": 0.931,
          "close": 0.94,
          "volume": 17396.55,
          "close_time": 1773835199999,
          "quote_volume": 16481.60526,
          "trades": 250,
          "taker_buy_base": 7240.09,
          "taker_buy_quote": 6898.36316
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 0.94,
          "high": 0.946,
          "low": 0.907,
          "close": 0.927,
          "volume": 32060.52,
          "close_time": 1773849599999,
          "quote_volume": 29757.09175,
          "trades": 541,
          "taker_buy_base": 15259.96,
          "taker_buy_quote": 14202.04309
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 0.926,
          "high": 0.928,
          "low": 0.908,
          "close": 0.912,
          "volume": 8474.56,
          "close_time": 1773863999999,
          "quote_volume": 7759.47807,
          "trades": 239,
          "taker_buy_base": 2668.48,
          "taker_buy_quote": 2448.87269
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 0.911,
          "high": 0.932,
          "low": 0.899,
          "close": 0.93,
          "volume": 28647.79,
          "close_time": 1773878399999,
          "quote_volume": 26295.71381,
          "trades": 343,
          "taker_buy_base": 14116.13,
          "taker_buy_quote": 12973.93575
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.93,
          "high": 0.93,
          "low": 0.907,
          "close": 0.913,
          "volume": 7811.59,
          "close_time": 1773892799999,
          "quote_volume": 7152.1405,
          "trades": 179,
          "taker_buy_base": 3622.04,
          "taker_buy_quote": 3316.40744
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 0.912,
          "high": 0.93,
          "low": 0.903,
          "close": 0.921,
          "volume": 21661.19,
          "close_time": 1773907199999,
          "quote_volume": 19891.05009,
          "trades": 353,
          "taker_buy_base": 10986.73,
          "taker_buy_quote": 10088.77084
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 0.922,
          "high": 0.926,
          "low": 0.909,
          "close": 0.916,
          "volume": 7115.72,
          "close_time": 1773921599999,
          "quote_volume": 6538.1241,
          "trades": 180,
          "taker_buy_base": 2533.21,
          "taker_buy_quote": 2328.10578
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 0.915,
          "high": 0.92,
          "low": 0.902,
          "close": 0.911,
          "volume": 14322.73,
          "close_time": 1773935999999,
          "quote_volume": 13023.43246,
          "trades": 342,
          "taker_buy_base": 7182.88,
          "taker_buy_quote": 6528.21473
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 0.91,
          "high": 0.91,
          "low": 0.883,
          "close": 0.889,
          "volume": 13736.21,
          "close_time": 1773950399999,
          "quote_volume": 12271.56365,
          "trades": 287,
          "taker_buy_base": 6961.35,
          "taker_buy_quote": 6210.71958
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 0.889,
          "high": 0.898,
          "low": 0.885,
          "close": 0.889,
          "volume": 4057.39,
          "close_time": 1773964799999,
          "quote_volume": 3621.16171,
          "trades": 102,
          "taker_buy_base": 2204.49,
          "taker_buy_quote": 1967.40982
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.888,
          "high": 0.913,
          "low": 0.888,
          "close": 0.912,
          "volume": 5230.35,
          "close_time": 1773979199999,
          "quote_volume": 4724.7595,
          "trades": 165,
          "taker_buy_base": 2865.79,
          "taker_buy_quote": 2586.95216
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 0.91,
          "high": 0.914,
          "low": 0.893,
          "close": 0.903,
          "volume": 4973.36,
          "close_time": 1773993599999,
          "quote_volume": 4491.83122,
          "trades": 154,
          "taker_buy_base": 1900.91,
          "taker_buy_quote": 1718.96929
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 0.903,
          "high": 0.919,
          "low": 0.893,
          "close": 0.911,
          "volume": 7364.02,
          "close_time": 1774007999999,
          "quote_volume": 6685.59377,
          "trades": 171,
          "taker_buy_base": 4375.62,
          "taker_buy_quote": 3972.9766
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 0.911,
          "high": 0.912,
          "low": 0.888,
          "close": 0.906,
          "volume": 15967.03,
          "close_time": 1774022399999,
          "quote_volume": 14309.19481,
          "trades": 322,
          "taker_buy_base": 8155.88,
          "taker_buy_quote": 7299.91932
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 0.905,
          "high": 0.905,
          "low": 0.865,
          "close": 0.871,
          "volume": 23540.43,
          "close_time": 1774036799999,
          "quote_volume": 20700.31497,
          "trades": 330,
          "taker_buy_base": 9957.97,
          "taker_buy_quote": 8753.70213
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 0.872,
          "high": 0.898,
          "low": 0.863,
          "close": 0.898,
          "volume": 4856.0,
          "close_time": 1774051199999,
          "quote_volume": 4273.03069,
          "trades": 120,
          "taker_buy_base": 3676.22,
          "taker_buy_quote": 3236.7793
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.898,
          "high": 0.902,
          "low": 0.892,
          "close": 0.902,
          "volume": 4885.78,
          "close_time": 1774065599999,
          "quote_volume": 4381.25505,
          "trades": 128,
          "taker_buy_base": 2095.64,
          "taker_buy_quote": 1879.60625
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 0.902,
          "high": 0.908,
          "low": 0.89,
          "close": 0.893,
          "volume": 5220.46,
          "close_time": 1774079999999,
          "quote_volume": 4701.65007,
          "trades": 117,
          "taker_buy_base": 3779.49,
          "taker_buy_quote": 3405.56656
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 0.893,
          "high": 0.896,
          "low": 0.886,
          "close": 0.889,
          "volume": 2660.36,
          "close_time": 1774094399999,
          "quote_volume": 2362.66997,
          "trades": 79,
          "taker_buy_base": 1358.35,
          "taker_buy_quote": 1207.79051
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 0.89,
          "high": 0.896,
          "low": 0.878,
          "close": 0.884,
          "volume": 5708.9,
          "close_time": 1774108799999,
          "quote_volume": 5066.13981,
          "trades": 106,
          "taker_buy_base": 3605.71,
          "taker_buy_quote": 3193.18894
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 0.884,
          "high": 0.893,
          "low": 0.879,
          "close": 0.885,
          "volume": 5251.21,
          "close_time": 1774123199999,
          "quote_volume": 4660.96859,
          "trades": 117,
          "taker_buy_base": 3070.73,
          "taker_buy_quote": 2723.59756
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 0.887,
          "high": 0.891,
          "low": 0.841,
          "close": 0.849,
          "volume": 4804.6,
          "close_time": 1774137599999,
          "quote_volume": 4151.93169,
          "trades": 167,
          "taker_buy_base": 1929.26,
          "taker_buy_quote": 1672.21327
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.84,
          "high": 0.871,
          "low": 0.835,
          "close": 0.868,
          "volume": 6656.82,
          "close_time": 1774151999999,
          "quote_volume": 5678.67829,
          "trades": 238,
          "taker_buy_base": 2823.5,
          "taker_buy_quote": 2415.37503
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 0.863,
          "high": 0.87,
          "low": 0.846,
          "close": 0.846,
          "volume": 6255.44,
          "close_time": 1774166399999,
          "quote_volume": 5363.47692,
          "trades": 122,
          "taker_buy_base": 2387.23,
          "taker_buy_quote": 2046.31495
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 0.846,
          "high": 0.858,
          "low": 0.842,
          "close": 0.843,
          "volume": 4096.22,
          "close_time": 1774180799999,
          "quote_volume": 3473.34766,
          "trades": 138,
          "taker_buy_base": 2289.69,
          "taker_buy_quote": 1943.16312
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 0.842,
          "high": 0.849,
          "low": 0.837,
          "close": 0.839,
          "volume": 5319.68,
          "close_time": 1774195199999,
          "quote_volume": 4490.88061,
          "trades": 151,
          "taker_buy_base": 2639.34,
          "taker_buy_quote": 2227.24776
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 0.839,
          "high": 0.84,
          "low": 0.817,
          "close": 0.818,
          "volume": 14952.35,
          "close_time": 1774209599999,
          "quote_volume": 12376.54889,
          "trades": 240,
          "taker_buy_base": 5937.2,
          "taker_buy_quote": 4907.7677
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 0.818,
          "high": 0.818,
          "low": 0.793,
          "close": 0.808,
          "volume": 14919.39,
          "close_time": 1774223999999,
          "quote_volume": 12040.26948,
          "trades": 315,
          "taker_buy_base": 7267.87,
          "taker_buy_quote": 5868.03654
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.811,
          "high": 0.812,
          "low": 0.8,
          "close": 0.807,
          "volume": 8807.31,
          "close_time": 1774238399999,
          "quote_volume": 7095.73737,
          "trades": 257,
          "taker_buy_base": 6034.74,
          "taker_buy_quote": 4860.38506
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 0.807,
          "high": 0.818,
          "low": 0.796,
          "close": 0.802,
          "volume": 16641.75,
          "close_time": 1774252799999,
          "quote_volume": 13367.40251,
          "trades": 186,
          "taker_buy_base": 11274.99,
          "taker_buy_quote": 9037.97826
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 0.803,
          "high": 0.84,
          "low": 0.798,
          "close": 0.829,
          "volume": 16144.02,
          "close_time": 1774267199999,
          "quote_volume": 13300.27548,
          "trades": 367,
          "taker_buy_base": 6501.18,
          "taker_buy_quote": 5326.7176
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 0.829,
          "high": 0.841,
          "low": 0.821,
          "close": 0.827,
          "volume": 10905.76,
          "close_time": 1774281599999,
          "quote_volume": 9058.92441,
          "trades": 347,
          "taker_buy_base": 5256.91,
          "taker_buy_quote": 4378.41146
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 0.827,
          "high": 0.849,
          "low": 0.822,
          "close": 0.833,
          "volume": 10840.95,
          "close_time": 1774295999999,
          "quote_volume": 9066.9518,
          "trades": 196,
          "taker_buy_base": 7108.56,
          "taker_buy_quote": 5953.73868
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 0.832,
          "high": 0.84,
          "low": 0.822,
          "close": 0.836,
          "volume": 11231.61,
          "close_time": 1774310399999,
          "quote_volume": 9328.84021,
          "trades": 152,
          "taker_buy_base": 7400.92,
          "taker_buy_quote": 6146.1909
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.839,
          "high": 0.853,
          "low": 0.834,
          "close": 0.835,
          "volume": 13014.32,
          "close_time": 1774324799999,
          "quote_volume": 10973.15958,
          "trades": 288,
          "taker_buy_base": 4704.57,
          "taker_buy_quote": 3964.85516
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 0.831,
          "high": 0.857,
          "low": 0.829,
          "close": 0.856,
          "volume": 11570.99,
          "close_time": 1774339199999,
          "quote_volume": 9748.16282,
          "trades": 273,
          "taker_buy_base": 6444.37,
          "taker_buy_quote": 5436.71155
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 0.856,
          "high": 0.871,
          "low": 0.843,
          "close": 0.851,
          "volume": 11885.27,
          "close_time": 1774353599999,
          "quote_volume": 10165.52282,
          "trades": 309,
          "taker_buy_base": 5633.13,
          "taker_buy_quote": 4806.81744
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 0.85,
          "high": 0.855,
          "low": 0.831,
          "close": 0.845,
          "volume": 19867.85,
          "close_time": 1774367999999,
          "quote_volume": 16731.7225,
          "trades": 430,
          "taker_buy_base": 9910.65,
          "taker_buy_quote": 8334.19
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 0.84,
          "high": 0.842,
          "low": 0.825,
          "close": 0.83,
          "volume": 9095.84,
          "close_time": 1774382399999,
          "quote_volume": 7576.15335,
          "trades": 185,
          "taker_buy_base": 2519.61,
          "taker_buy_quote": 2101.1466
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 0.831,
          "high": 0.846,
          "low": 0.829,
          "close": 0.844,
          "volume": 6417.04,
          "close_time": 1774396799999,
          "quote_volume": 5358.57621,
          "trades": 70,
          "taker_buy_base": 4008.35,
          "taker_buy_quote": 3349.10246
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.842,
          "high": 0.847,
          "low": 0.841,
          "close": 0.842,
          "volume": 5327.58,
          "close_time": 1774411199999,
          "quote_volume": 4498.9347,
          "trades": 57,
          "taker_buy_base": 1991.2,
          "taker_buy_quote": 1680.80911
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 0.84,
          "high": 0.843,
          "low": 0.834,
          "close": 0.838,
          "volume": 6626.42,
          "close_time": 1774425599999,
          "quote_volume": 5552.64238,
          "trades": 83,
          "taker_buy_base": 3020.54,
          "taker_buy_quote": 2530.97023
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 0.838,
          "high": 0.843,
          "low": 0.833,
          "close": 0.834,
          "volume": 2786.39,
          "close_time": 1774439999999,
          "quote_volume": 2330.87087,
          "trades": 42,
          "taker_buy_base": 2389.16,
          "taker_buy_quote": 1999.25947
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 0.837,
          "high": 0.837,
          "low": 0.824,
          "close": 0.832,
          "volume": 3182.65,
          "close_time": 1774454399999,
          "quote_volume": 2642.03442,
          "trades": 48,
          "taker_buy_base": 1523.73,
          "taker_buy_quote": 1266.17883
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 0.831,
          "high": 0.836,
          "low": 0.817,
          "close": 0.824,
          "volume": 9129.6,
          "close_time": 1774468799999,
          "quote_volume": 7508.20801,
          "trades": 104,
          "taker_buy_base": 3755.51,
          "taker_buy_quote": 3086.78765
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 0.822,
          "high": 0.829,
          "low": 0.819,
          "close": 0.827,
          "volume": 3967.52,
          "close_time": 1774483199999,
          "quote_volume": 3269.90043,
          "trades": 60,
          "taker_buy_base": 2532.67,
          "taker_buy_quote": 2085.35746
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.83,
          "high": 0.834,
          "low": 0.826,
          "close": 0.832,
          "volume": 4110.8,
          "close_time": 1774497599999,
          "quote_volume": 3411.82042,
          "trades": 46,
          "taker_buy_base": 2415.58,
          "taker_buy_quote": 2005.11397
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 0.829,
          "high": 0.83,
          "low": 0.801,
          "close": 0.801,
          "volume": 7945.53,
          "close_time": 1774511999999,
          "quote_volume": 6465.07375,
          "trades": 90,
          "taker_buy_base": 4286.53,
          "taker_buy_quote": 3482.11483
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 0.807,
          "high": 0.807,
          "low": 0.784,
          "close": 0.784,
          "volume": 10156.59,
          "close_time": 1774526399999,
          "quote_volume": 8068.14361,
          "trades": 117,
          "taker_buy_base": 4443.48,
          "taker_buy_quote": 3524.03475
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 0.786,
          "high": 0.793,
          "low": 0.784,
          "close": 0.793,
          "volume": 5496.44,
          "close_time": 1774540799999,
          "quote_volume": 4334.91532,
          "trades": 69,
          "taker_buy_base": 2743.23,
          "taker_buy_quote": 2165.00528
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 0.793,
          "high": 0.794,
          "low": 0.761,
          "close": 0.769,
          "volume": 10836.06,
          "close_time": 1774555199999,
          "quote_volume": 8386.00913,
          "trades": 135,
          "taker_buy_base": 4841.58,
          "taker_buy_quote": 3742.65248
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 0.768,
          "high": 0.788,
          "low": 0.768,
          "close": 0.781,
          "volume": 8057.11,
          "close_time": 1774569599999,
          "quote_volume": 6269.0977,
          "trades": 83,
          "taker_buy_base": 5205.36,
          "taker_buy_quote": 4039.44823
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.782,
          "high": 0.785,
          "low": 0.779,
          "close": 0.782,
          "volume": 3308.82,
          "close_time": 1774583999999,
          "quote_volume": 2590.02003,
          "trades": 28,
          "taker_buy_base": 2214.19,
          "taker_buy_quote": 1733.24621
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 0.78,
          "high": 0.818,
          "low": 0.774,
          "close": 0.807,
          "volume": 20436.58,
          "close_time": 1774598399999,
          "quote_volume": 16388.11094,
          "trades": 172,
          "taker_buy_base": 12342.02,
          "taker_buy_quote": 9870.7119
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 0.811,
          "high": 0.811,
          "low": 0.768,
          "close": 0.769,
          "volume": 18370.74,
          "close_time": 1774612799999,
          "quote_volume": 14465.8407,
          "trades": 216,
          "taker_buy_base": 6251.68,
          "taker_buy_quote": 4917.55653
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 0.768,
          "high": 0.798,
          "low": 0.763,
          "close": 0.79,
          "volume": 17869.41,
          "close_time": 1774627199999,
          "quote_volume": 13902.04944,
          "trades": 193,
          "taker_buy_base": 10180.84,
          "taker_buy_quote": 7927.03625
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 0.788,
          "high": 0.803,
          "low": 0.779,
          "close": 0.784,
          "volume": 11445.47,
          "close_time": 1774641599999,
          "quote_volume": 9031.18048,
          "trades": 98,
          "taker_buy_base": 7453.0,
          "taker_buy_quote": 5889.16285
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 0.775,
          "high": 0.788,
          "low": 0.772,
          "close": 0.775,
          "volume": 4851.36,
          "close_time": 1774655999999,
          "quote_volume": 3783.72818,
          "trades": 71,
          "taker_buy_base": 2585.22,
          "taker_buy_quote": 2014.44639
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.777,
          "high": 0.787,
          "low": 0.775,
          "close": 0.777,
          "volume": 17356.74,
          "close_time": 1774670399999,
          "quote_volume": 13540.78696,
          "trades": 164,
          "taker_buy_base": 7887.39,
          "taker_buy_quote": 6150.78762
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 0.77,
          "high": 0.785,
          "low": 0.769,
          "close": 0.78,
          "volume": 14554.02,
          "close_time": 1774684799999,
          "quote_volume": 11280.48884,
          "trades": 119,
          "taker_buy_base": 6662.03,
          "taker_buy_quote": 5161.64531
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 0.781,
          "high": 0.781,
          "low": 0.758,
          "close": 0.762,
          "volume": 11599.55,
          "close_time": 1774699199999,
          "quote_volume": 8896.74875,
          "trades": 95,
          "taker_buy_base": 3300.37,
          "taker_buy_quote": 2521.37956
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 0.76,
          "high": 0.77,
          "low": 0.745,
          "close": 0.748,
          "volume": 10306.88,
          "close_time": 1774713599999,
          "quote_volume": 7787.21949,
          "trades": 131,
          "taker_buy_base": 4749.92,
          "taker_buy_quote": 3595.46785
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 0.746,
          "high": 0.768,
          "low": 0.743,
          "close": 0.755,
          "volume": 10918.12,
          "close_time": 1774727999999,
          "quote_volume": 8284.59713,
          "trades": 107,
          "taker_buy_base": 5464.31,
          "taker_buy_quote": 4135.23345
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 0.757,
          "high": 0.757,
          "low": 0.74,
          "close": 0.742,
          "volume": 3122.47,
          "close_time": 1774742399999,
          "quote_volume": 2342.18275,
          "trades": 21,
          "taker_buy_base": 1392.1,
          "taker_buy_quote": 1041.11269
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.742,
          "high": 0.758,
          "low": 0.736,
          "close": 0.753,
          "volume": 14822.58,
          "close_time": 1774756799999,
          "quote_volume": 11063.18096,
          "trades": 102,
          "taker_buy_base": 5406.17,
          "taker_buy_quote": 4030.10835
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 0.755,
          "high": 0.766,
          "low": 0.749,
          "close": 0.764,
          "volume": 13658.12,
          "close_time": 1774771199999,
          "quote_volume": 10364.14932,
          "trades": 91,
          "taker_buy_base": 8409.17,
          "taker_buy_quote": 6379.76992
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 0.763,
          "high": 0.766,
          "low": 0.745,
          "close": 0.746,
          "volume": 8395.96,
          "close_time": 1774785599999,
          "quote_volume": 6360.64622,
          "trades": 75,
          "taker_buy_base": 3448.99,
          "taker_buy_quote": 2627.38305
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 0.744,
          "high": 0.751,
          "low": 0.734,
          "close": 0.749,
          "volume": 15981.54,
          "close_time": 1774799999999,
          "quote_volume": 11870.6746,
          "trades": 122,
          "taker_buy_base": 8250.68,
          "taker_buy_quote": 6125.24367
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 0.751,
          "high": 0.752,
          "low": 0.728,
          "close": 0.728,
          "volume": 16422.57,
          "close_time": 1774814399999,
          "quote_volume": 12186.5329,
          "trades": 131,
          "taker_buy_base": 8854.22,
          "taker_buy_quote": 6577.26248
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 0.727,
          "high": 0.742,
          "low": 0.716,
          "close": 0.735,
          "volume": 11726.11,
          "close_time": 1774828799999,
          "quote_volume": 8579.68985,
          "trades": 100,
          "taker_buy_base": 5879.97,
          "taker_buy_quote": 4298.21102
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.733,
          "high": 0.759,
          "low": 0.733,
          "close": 0.75,
          "volume": 9719.76,
          "close_time": 1774843199999,
          "quote_volume": 7270.20342,
          "trades": 94,
          "taker_buy_base": 4791.72,
          "taker_buy_quote": 3583.82516
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 0.749,
          "high": 0.753,
          "low": 0.746,
          "close": 0.751,
          "volume": 5167.19,
          "close_time": 1774857599999,
          "quote_volume": 3872.99946,
          "trades": 46,
          "taker_buy_base": 2372.63,
          "taker_buy_quote": 1776.46868
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 0.752,
          "high": 0.759,
          "low": 0.75,
          "close": 0.754,
          "volume": 4439.39,
          "close_time": 1774871999999,
          "quote_volume": 3353.01207,
          "trades": 38,
          "taker_buy_base": 2051.76,
          "taker_buy_quote": 1548.71236
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 0.756,
          "high": 0.767,
          "low": 0.748,
          "close": 0.756,
          "volume": 15306.64,
          "close_time": 1774886399999,
          "quote_volume": 11589.58047,
          "trades": 102,
          "taker_buy_base": 7169.51,
          "taker_buy_quote": 5415.40619
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 0.757,
          "high": 0.757,
          "low": 0.731,
          "close": 0.737,
          "volume": 8806.22,
          "close_time": 1774900799999,
          "quote_volume": 6489.79449,
          "trades": 62,
          "taker_buy_base": 4764.2,
          "taker_buy_quote": 3498.60616
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 0.739,
          "high": 0.774,
          "low": 0.737,
          "close": 0.77,
          "volume": 32604.62,
          "close_time": 1774915199999,
          "quote_volume": 24781.5463,
          "trades": 364,
          "taker_buy_base": 17442.92,
          "taker_buy_quote": 13247.3891
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.775,
          "high": 0.819,
          "low": 0.775,
          "close": 0.808,
          "volume": 52719.5,
          "close_time": 1774929599999,
          "quote_volume": 42210.90913,
          "trades": 420,
          "taker_buy_base": 28171.67,
          "taker_buy_quote": 22588.22054
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 0.81,
          "high": 0.821,
          "low": 0.795,
          "close": 0.81,
          "volume": 69273.21,
          "close_time": 1774943999999,
          "quote_volume": 56353.89955,
          "trades": 494,
          "taker_buy_base": 30500.97,
          "taker_buy_quote": 24801.13966
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 0.807,
          "high": 0.824,
          "low": 0.785,
          "close": 0.795,
          "volume": 73893.28,
          "close_time": 1774958399999,
          "quote_volume": 59308.18542,
          "trades": 465,
          "taker_buy_base": 36543.55,
          "taker_buy_quote": 29306.2719
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 0.796,
          "high": 0.841,
          "low": 0.796,
          "close": 0.836,
          "volume": 53470.34,
          "close_time": 1774972799999,
          "quote_volume": 43823.14233,
          "trades": 433,
          "taker_buy_base": 27779.43,
          "taker_buy_quote": 22768.47541
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 0.838,
          "high": 0.884,
          "low": 0.831,
          "close": 0.868,
          "volume": 116333.12,
          "close_time": 1774987199999,
          "quote_volume": 100008.18075,
          "trades": 963,
          "taker_buy_base": 61935.65,
          "taker_buy_quote": 53368.53837
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 0.869,
          "high": 0.914,
          "low": 0.869,
          "close": 0.892,
          "volume": 73589.85,
          "close_time": 1775001599999,
          "quote_volume": 65688.49142,
          "trades": 659,
          "taker_buy_base": 41084.86,
          "taker_buy_quote": 36747.91627
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.892,
          "high": 0.921,
          "low": 0.872,
          "close": 0.916,
          "volume": 50700.62,
          "close_time": 1775015999999,
          "quote_volume": 45752.17342,
          "trades": 301,
          "taker_buy_base": 17137.51,
          "taker_buy_quote": 15340.25447
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 0.916,
          "high": 0.93,
          "low": 0.899,
          "close": 0.921,
          "volume": 47409.32,
          "close_time": 1775030399999,
          "quote_volume": 43337.27516,
          "trades": 458,
          "taker_buy_base": 25069.06,
          "taker_buy_quote": 22904.65347
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 0.921,
          "high": 0.984,
          "low": 0.919,
          "close": 0.948,
          "volume": 112830.34,
          "close_time": 1775044799999,
          "quote_volume": 107746.59532,
          "trades": 805,
          "taker_buy_base": 61408.73,
          "taker_buy_quote": 58537.34367
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 0.948,
          "high": 0.964,
          "low": 0.923,
          "close": 0.942,
          "volume": 61419.7,
          "close_time": 1775059199999,
          "quote_volume": 58045.38322,
          "trades": 469,
          "taker_buy_base": 32305.42,
          "taker_buy_quote": 30474.00817
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 0.933,
          "high": 0.969,
          "low": 0.929,
          "close": 0.948,
          "volume": 55876.73,
          "close_time": 1775073599999,
          "quote_volume": 52831.59912,
          "trades": 385,
          "taker_buy_base": 26506.86,
          "taker_buy_quote": 25029.52245
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 0.947,
          "high": 1.001,
          "low": 0.934,
          "close": 0.981,
          "volume": 36818.36,
          "close_time": 1775087999999,
          "quote_volume": 36003.27449,
          "trades": 367,
          "taker_buy_base": 20341.74,
          "taker_buy_quote": 19867.7809
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.98,
          "high": 0.999,
          "low": 0.958,
          "close": 0.974,
          "volume": 41217.13,
          "close_time": 1775102399999,
          "quote_volume": 40338.00352,
          "trades": 413,
          "taker_buy_base": 21290.89,
          "taker_buy_quote": 20827.49035
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 0.972,
          "high": 1.008,
          "low": 0.967,
          "close": 1.0,
          "volume": 69244.03,
          "close_time": 1775116799999,
          "quote_volume": 68372.28626,
          "trades": 587,
          "taker_buy_base": 28972.05,
          "taker_buy_quote": 28533.88363
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 1.003,
          "high": 1.061,
          "low": 0.932,
          "close": 0.934,
          "volume": 74806.39,
          "close_time": 1775131199999,
          "quote_volume": 75612.99874,
          "trades": 690,
          "taker_buy_base": 31108.17,
          "taker_buy_quote": 31311.11244
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 0.94,
          "high": 0.986,
          "low": 0.926,
          "close": 0.936,
          "volume": 102296.01,
          "close_time": 1775145599999,
          "quote_volume": 97663.6818,
          "trades": 594,
          "taker_buy_base": 40617.44,
          "taker_buy_quote": 38679.27431
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 0.935,
          "high": 0.936,
          "low": 0.895,
          "close": 0.914,
          "volume": 41125.06,
          "close_time": 1775159999999,
          "quote_volume": 37720.37975,
          "trades": 336,
          "taker_buy_base": 23509.96,
          "taker_buy_quote": 21589.01058
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 0.911,
          "high": 0.959,
          "low": 0.901,
          "close": 0.909,
          "volume": 38924.46,
          "close_time": 1775174399999,
          "quote_volume": 36132.81558,
          "trades": 381,
          "taker_buy_base": 16987.6,
          "taker_buy_quote": 15779.74388
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.916,
          "high": 0.928,
          "low": 0.863,
          "close": 0.867,
          "volume": 14482.29,
          "close_time": 1775188799999,
          "quote_volume": 12842.4466,
          "trades": 181,
          "taker_buy_base": 5497.16,
          "taker_buy_quote": 4917.28171
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 0.867,
          "high": 0.914,
          "low": 0.855,
          "close": 0.892,
          "volume": 53749.81,
          "close_time": 1775203199999,
          "quote_volume": 47260.6263,
          "trades": 456,
          "taker_buy_base": 28288.49,
          "taker_buy_quote": 24854.76771
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 0.892,
          "high": 0.91,
          "low": 0.877,
          "close": 0.905,
          "volume": 41200.76,
          "close_time": 1775217599999,
          "quote_volume": 36932.1801,
          "trades": 319,
          "taker_buy_base": 21086.29,
          "taker_buy_quote": 18881.61132
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 0.904,
          "high": 0.927,
          "low": 0.884,
          "close": 0.888,
          "volume": 30134.22,
          "close_time": 1775231999999,
          "quote_volume": 27336.88959,
          "trades": 239,
          "taker_buy_base": 15038.67,
          "taker_buy_quote": 13614.61828
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 0.889,
          "high": 0.901,
          "low": 0.873,
          "close": 0.877,
          "volume": 12620.29,
          "close_time": 1775246399999,
          "quote_volume": 11125.13842,
          "trades": 126,
          "taker_buy_base": 4898.64,
          "taker_buy_quote": 4325.61665
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 0.876,
          "high": 0.894,
          "low": 0.871,
          "close": 0.889,
          "volume": 9083.32,
          "close_time": 1775260799999,
          "quote_volume": 8046.32383,
          "trades": 101,
          "taker_buy_base": 5319.13,
          "taker_buy_quote": 4707.43656
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.888,
          "high": 0.975,
          "low": 0.881,
          "close": 0.937,
          "volume": 38293.15,
          "close_time": 1775275199999,
          "quote_volume": 35943.60004,
          "trades": 395,
          "taker_buy_base": 16332.34,
          "taker_buy_quote": 15254.97852
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 0.937,
          "high": 0.962,
          "low": 0.911,
          "close": 0.956,
          "volume": 66750.26,
          "close_time": 1775289599999,
          "quote_volume": 62409.03794,
          "trades": 652,
          "taker_buy_base": 32354.15,
          "taker_buy_quote": 30175.51404
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 0.955,
          "high": 0.966,
          "low": 0.917,
          "close": 0.927,
          "volume": 31149.37,
          "close_time": 1775303999999,
          "quote_volume": 29324.67187,
          "trades": 300,
          "taker_buy_base": 15077.89,
          "taker_buy_quote": 14181.22914
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 0.925,
          "high": 0.959,
          "low": 0.914,
          "close": 0.914,
          "volume": 48613.7,
          "close_time": 1775318399999,
          "quote_volume": 45614.04184,
          "trades": 477,
          "taker_buy_base": 23668.13,
          "taker_buy_quote": 22184.90964
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 0.914,
          "high": 0.961,
          "low": 0.911,
          "close": 0.947,
          "volume": 25416.16,
          "close_time": 1775332799999,
          "quote_volume": 23852.28401,
          "trades": 266,
          "taker_buy_base": 14205.11,
          "taker_buy_quote": 13294.47954
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 0.948,
          "high": 0.949,
          "low": 0.929,
          "close": 0.931,
          "volume": 20730.39,
          "close_time": 1775347199999,
          "quote_volume": 19389.26687,
          "trades": 181,
          "taker_buy_base": 15837.24,
          "taker_buy_quote": 14793.3499
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.938,
          "high": 0.938,
          "low": 0.909,
          "close": 0.911,
          "volume": 10343.26,
          "close_time": 1775361599999,
          "quote_volume": 9512.47837,
          "trades": 125,
          "taker_buy_base": 3459.59,
          "taker_buy_quote": 3182.63692
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 0.917,
          "high": 0.942,
          "low": 0.915,
          "close": 0.932,
          "volume": 15606.15,
          "close_time": 1775375999999,
          "quote_volume": 14505.05691,
          "trades": 170,
          "taker_buy_base": 6543.84,
          "taker_buy_quote": 6082.273
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 0.936,
          "high": 0.965,
          "low": 0.913,
          "close": 0.92,
          "volume": 64471.34,
          "close_time": 1775390399999,
          "quote_volume": 61125.888,
          "trades": 550,
          "taker_buy_base": 27300.09,
          "taker_buy_quote": 25870.76312
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 0.923,
          "high": 0.926,
          "low": 0.89,
          "close": 0.901,
          "volume": 22505.73,
          "close_time": 1775404799999,
          "quote_volume": 20359.27367,
          "trades": 248,
          "taker_buy_base": 12685.96,
          "taker_buy_quote": 11459.8959
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 0.901,
          "high": 0.913,
          "low": 0.894,
          "close": 0.894,
          "volume": 19101.45,
          "close_time": 1775419199999,
          "quote_volume": 17273.41302,
          "trades": 159,
          "taker_buy_base": 10737.71,
          "taker_buy_quote": 9713.74876
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 0.895,
          "high": 0.923,
          "low": 0.893,
          "close": 0.922,
          "volume": 7360.32,
          "close_time": 1775433599999,
          "quote_volume": 6669.82416,
          "trades": 100,
          "taker_buy_base": 3835.23,
          "taker_buy_quote": 3475.47807
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.924,
          "high": 0.929,
          "low": 0.898,
          "close": 0.898,
          "volume": 13141.66,
          "close_time": 1775447999999,
          "quote_volume": 11973.12381,
          "trades": 156,
          "taker_buy_base": 6066.12,
          "taker_buy_quote": 5520.95417
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 0.897,
          "high": 0.916,
          "low": 0.889,
          "close": 0.915,
          "volume": 27871.49,
          "close_time": 1775462399999,
          "quote_volume": 25134.48312,
          "trades": 309,
          "taker_buy_base": 13287.74,
          "taker_buy_quote": 11989.3344
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 0.918,
          "high": 0.948,
          "low": 0.912,
          "close": 0.928,
          "volume": 47936.29,
          "close_time": 1775476799999,
          "quote_volume": 44284.9973,
          "trades": 517,
          "taker_buy_base": 23987.25,
          "taker_buy_quote": 22202.37214
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 0.927,
          "high": 0.935,
          "low": 0.889,
          "close": 0.905,
          "volume": 21152.77,
          "close_time": 1775491199999,
          "quote_volume": 19286.5417,
          "trades": 244,
          "taker_buy_base": 13117.97,
          "taker_buy_quote": 11949.56088
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 0.906,
          "high": 0.937,
          "low": 0.902,
          "close": 0.937,
          "volume": 16592.76,
          "close_time": 1775505599999,
          "quote_volume": 15208.46771,
          "trades": 173,
          "taker_buy_base": 10995.91,
          "taker_buy_quote": 10079.43445
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 0.939,
          "high": 0.962,
          "low": 0.912,
          "close": 0.915,
          "volume": 17101.98,
          "close_time": 1775519999999,
          "quote_volume": 16010.00703,
          "trades": 207,
          "taker_buy_base": 8842.94,
          "taker_buy_quote": 8287.99458
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.91,
          "high": 0.927,
          "low": 0.899,
          "close": 0.905,
          "volume": 25986.33,
          "close_time": 1775534399999,
          "quote_volume": 23674.84237,
          "trades": 245,
          "taker_buy_base": 14093.93,
          "taker_buy_quote": 12840.1325
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 0.906,
          "high": 0.912,
          "low": 0.894,
          "close": 0.896,
          "volume": 11026.46,
          "close_time": 1775548799999,
          "quote_volume": 9907.83102,
          "trades": 101,
          "taker_buy_base": 7820.54,
          "taker_buy_quote": 7021.31034
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 0.894,
          "high": 0.911,
          "low": 0.866,
          "close": 0.866,
          "volume": 24066.95,
          "close_time": 1775563199999,
          "quote_volume": 21440.36504,
          "trades": 209,
          "taker_buy_base": 12344.18,
          "taker_buy_quote": 10977.74498
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 0.865,
          "high": 0.876,
          "low": 0.858,
          "close": 0.868,
          "volume": 8175.05,
          "close_time": 1775577599999,
          "quote_volume": 7096.59786,
          "trades": 103,
          "taker_buy_base": 4300.02,
          "taker_buy_quote": 3729.55327
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 0.863,
          "high": 0.899,
          "low": 0.86,
          "close": 0.892,
          "volume": 12087.6,
          "close_time": 1775591999999,
          "quote_volume": 10603.93561,
          "trades": 167,
          "taker_buy_base": 5445.91,
          "taker_buy_quote": 4781.89665
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 0.892,
          "high": 0.954,
          "low": 0.879,
          "close": 0.947,
          "volume": 62755.59,
          "close_time": 1775606399999,
          "quote_volume": 58283.034,
          "trades": 534,
          "taker_buy_base": 20656.93,
          "taker_buy_quote": 19067.81558
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.949,
          "high": 0.953,
          "low": 0.923,
          "close": 0.928,
          "volume": 7706.01,
          "close_time": 1775620799999,
          "quote_volume": 7189.08176,
          "trades": 116,
          "taker_buy_base": 3916.22,
          "taker_buy_quote": 3651.4352
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 0.928,
          "high": 0.939,
          "low": 0.922,
          "close": 0.939,
          "volume": 5261.41,
          "close_time": 1775635199999,
          "quote_volume": 4890.15731,
          "trades": 66,
          "taker_buy_base": 3877.49,
          "taker_buy_quote": 3603.44272
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 0.942,
          "high": 0.947,
          "low": 0.925,
          "close": 0.933,
          "volume": 8251.91,
          "close_time": 1775649599999,
          "quote_volume": 7739.15011,
          "trades": 98,
          "taker_buy_base": 4743.49,
          "taker_buy_quote": 4462.79972
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 0.933,
          "high": 1.0,
          "low": 0.928,
          "close": 0.965,
          "volume": 34319.73,
          "close_time": 1775663999999,
          "quote_volume": 33032.83337,
          "trades": 413,
          "taker_buy_base": 14827.32,
          "taker_buy_quote": 14133.61794
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 0.965,
          "high": 1.079,
          "low": 0.963,
          "close": 1.028,
          "volume": 316711.19,
          "close_time": 1775678399999,
          "quote_volume": 321511.41635,
          "trades": 3778,
          "taker_buy_base": 142506.08,
          "taker_buy_quote": 144581.3521
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 1.028,
          "high": 1.056,
          "low": 0.991,
          "close": 1.01,
          "volume": 97757.61,
          "close_time": 1775692799999,
          "quote_volume": 99999.50871,
          "trades": 1044,
          "taker_buy_base": 47847.12,
          "taker_buy_quote": 48951.90859
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 1.008,
          "high": 1.029,
          "low": 0.956,
          "close": 0.977,
          "volume": 71658.22,
          "close_time": 1775707199999,
          "quote_volume": 70909.40473,
          "trades": 694,
          "taker_buy_base": 39330.84,
          "taker_buy_quote": 39033.06581
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 0.978,
          "high": 0.983,
          "low": 0.934,
          "close": 0.935,
          "volume": 43973.52,
          "close_time": 1775721599999,
          "quote_volume": 42068.41583,
          "trades": 314,
          "taker_buy_base": 16666.44,
          "taker_buy_quote": 15960.33746
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 0.936,
          "high": 0.978,
          "low": 0.936,
          "close": 0.965,
          "volume": 64451.0,
          "close_time": 1775735999999,
          "quote_volume": 61578.23239,
          "trades": 531,
          "taker_buy_base": 39529.74,
          "taker_buy_quote": 37661.91683
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 0.964,
          "high": 1.0,
          "low": 0.964,
          "close": 0.981,
          "volume": 96517.64,
          "close_time": 1775750399999,
          "quote_volume": 94980.43288,
          "trades": 718,
          "taker_buy_base": 47182.89,
          "taker_buy_quote": 46383.27112
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 0.978,
          "high": 0.988,
          "low": 0.96,
          "close": 0.97,
          "volume": 24373.98,
          "close_time": 1775764799999,
          "quote_volume": 23791.65952,
          "trades": 193,
          "taker_buy_base": 11694.29,
          "taker_buy_quote": 11375.54574
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 0.972,
          "high": 0.983,
          "low": 0.959,
          "close": 0.96,
          "volume": 16509.75,
          "close_time": 1775779199999,
          "quote_volume": 15985.98315,
          "trades": 193,
          "taker_buy_base": 5544.49,
          "taker_buy_quote": 5373.69095
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.96,
          "high": 0.987,
          "low": 0.956,
          "close": 0.98,
          "volume": 21189.81,
          "close_time": 1775793599999,
          "quote_volume": 20620.63737,
          "trades": 266,
          "taker_buy_base": 12237.66,
          "taker_buy_quote": 11901.16802
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 0.979,
          "high": 1.005,
          "low": 0.977,
          "close": 0.988,
          "volume": 44338.54,
          "close_time": 1775807999999,
          "quote_volume": 43992.46026,
          "trades": 433,
          "taker_buy_base": 18781.61,
          "taker_buy_quote": 18622.47762
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 0.99,
          "high": 1.1,
          "low": 0.989,
          "close": 1.083,
          "volume": 96068.9,
          "close_time": 1775822399999,
          "quote_volume": 100207.43498,
          "trades": 1010,
          "taker_buy_base": 49947.24,
          "taker_buy_quote": 52067.21128
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 1.087,
          "high": 1.165,
          "low": 1.043,
          "close": 1.127,
          "volume": 144634.11,
          "close_time": 1775836799999,
          "quote_volume": 159149.64159,
          "trades": 1431,
          "taker_buy_base": 67222.79,
          "taker_buy_quote": 73819.47942
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 1.131,
          "high": 1.202,
          "low": 1.087,
          "close": 1.115,
          "volume": 223989.26,
          "close_time": 1775851199999,
          "quote_volume": 254790.85671,
          "trades": 2457,
          "taker_buy_base": 104012.11,
          "taker_buy_quote": 118658.29491
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 1.11,
          "high": 1.141,
          "low": 1.082,
          "close": 1.086,
          "volume": 63197.93,
          "close_time": 1775865599999,
          "quote_volume": 70157.19575,
          "trades": 589,
          "taker_buy_base": 29871.48,
          "taker_buy_quote": 33167.21
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 1.089,
          "high": 1.096,
          "low": 1.071,
          "close": 1.075,
          "volume": 34946.42,
          "close_time": 1775879999999,
          "quote_volume": 37904.7439,
          "trades": 419,
          "taker_buy_base": 18972.44,
          "taker_buy_quote": 20611.21359
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 1.074,
          "high": 1.074,
          "low": 1.014,
          "close": 1.029,
          "volume": 98879.71,
          "close_time": 1775894399999,
          "quote_volume": 103213.99288,
          "trades": 611,
          "taker_buy_base": 29242.51,
          "taker_buy_quote": 30164.86121
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 1.029,
          "high": 1.051,
          "low": 1.015,
          "close": 1.044,
          "volume": 72224.5,
          "close_time": 1775908799999,
          "quote_volume": 74567.53196,
          "trades": 450,
          "taker_buy_base": 57052.7,
          "taker_buy_quote": 58950.24302
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 1.045,
          "high": 1.05,
          "low": 1.018,
          "close": 1.025,
          "volume": 37818.85,
          "close_time": 1775923199999,
          "quote_volume": 39135.68883,
          "trades": 253,
          "taker_buy_base": 20608.78,
          "taker_buy_quote": 21302.32881
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 1.024,
          "high": 1.063,
          "low": 1.024,
          "close": 1.061,
          "volume": 11713.85,
          "close_time": 1775937599999,
          "quote_volume": 12179.21889,
          "trades": 156,
          "taker_buy_base": 5295.51,
          "taker_buy_quote": 5513.52714
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 1.057,
          "high": 1.059,
          "low": 1.034,
          "close": 1.057,
          "volume": 10751.18,
          "close_time": 1775951999999,
          "quote_volume": 11277.80006,
          "trades": 131,
          "taker_buy_base": 5900.5,
          "taker_buy_quote": 6173.97658
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 1.055,
          "high": 1.066,
          "low": 1.0,
          "close": 1.004,
          "volume": 36964.56,
          "close_time": 1775966399999,
          "quote_volume": 37968.7707,
          "trades": 419,
          "taker_buy_base": 13979.43,
          "taker_buy_quote": 14361.14053
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 1.001,
          "high": 1.011,
          "low": 0.984,
          "close": 0.985,
          "volume": 14556.62,
          "close_time": 1775980799999,
          "quote_volume": 14529.72315,
          "trades": 149,
          "taker_buy_base": 10426.22,
          "taker_buy_quote": 10408.01252
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 0.987,
          "high": 1.004,
          "low": 0.976,
          "close": 1.001,
          "volume": 24608.08,
          "close_time": 1775995199999,
          "quote_volume": 24306.40318,
          "trades": 236,
          "taker_buy_base": 14584.82,
          "taker_buy_quote": 14423.98215
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 0.998,
          "high": 1.018,
          "low": 0.978,
          "close": 0.979,
          "volume": 31025.41,
          "close_time": 1776009599999,
          "quote_volume": 30747.13312,
          "trades": 282,
          "taker_buy_base": 12437.02,
          "taker_buy_quote": 12360.30392
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 0.978,
          "high": 0.997,
          "low": 0.968,
          "close": 0.983,
          "volume": 35755.31,
          "close_time": 1776023999999,
          "quote_volume": 35154.57228,
          "trades": 239,
          "taker_buy_base": 16370.23,
          "taker_buy_quote": 16132.07263
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 0.985,
          "high": 0.986,
          "low": 0.956,
          "close": 0.963,
          "volume": 13956.93,
          "close_time": 1776038399999,
          "quote_volume": 13502.1214,
          "trades": 152,
          "taker_buy_base": 6971.34,
          "taker_buy_quote": 6753.77252
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.96,
          "high": 1.008,
          "low": 0.959,
          "close": 0.991,
          "volume": 18041.74,
          "close_time": 1776052799999,
          "quote_volume": 17905.18046,
          "trades": 204,
          "taker_buy_base": 10455.46,
          "taker_buy_quote": 10357.54047
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 0.991,
          "high": 1.035,
          "low": 0.991,
          "close": 1.023,
          "volume": 45277.85,
          "close_time": 1776067199999,
          "quote_volume": 46221.06331,
          "trades": 449,
          "taker_buy_base": 24311.63,
          "taker_buy_quote": 24837.2855
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 1.026,
          "high": 1.063,
          "low": 1.017,
          "close": 1.029,
          "volume": 60890.59,
          "close_time": 1776081599999,
          "quote_volume": 63056.57748,
          "trades": 538,
          "taker_buy_base": 31147.24,
          "taker_buy_quote": 32260.44231
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 1.028,
          "high": 1.059,
          "low": 1.007,
          "close": 1.04,
          "volume": 30431.39,
          "close_time": 1776095999999,
          "quote_volume": 31246.13857,
          "trades": 305,
          "taker_buy_base": 11729.58,
          "taker_buy_quote": 12079.17631
        },
        {
          "timestamp": 1776096000000,
          "datetime": "2026-04-13T16:00:00",
          "open": 1.039,
          "high": 1.043,
          "low": 1.018,
          "close": 1.037,
          "volume": 33132.26,
          "close_time": 1776110399999,
          "quote_volume": 34222.86609,
          "trades": 293,
          "taker_buy_base": 17868.53,
          "taker_buy_quote": 18431.29009
        },
        {
          "timestamp": 1776110400000,
          "datetime": "2026-04-13T20:00:00",
          "open": 1.038,
          "high": 1.128,
          "low": 1.038,
          "close": 1.125,
          "volume": 62921.7,
          "close_time": 1776124799999,
          "quote_volume": 67862.12271,
          "trades": 621,
          "taker_buy_base": 31743.37,
          "taker_buy_quote": 34217.46669
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 1.119,
          "high": 1.119,
          "low": 1.094,
          "close": 1.11,
          "volume": 21058.1,
          "close_time": 1776139199999,
          "quote_volume": 23316.44627,
          "trades": 264,
          "taker_buy_base": 10563.93,
          "taker_buy_quote": 11693.90461
        },
        {
          "timestamp": 1776139200000,
          "datetime": "2026-04-14T04:00:00",
          "open": 1.106,
          "high": 1.124,
          "low": 1.085,
          "close": 1.098,
          "volume": 34851.33,
          "close_time": 1776153599999,
          "quote_volume": 38401.66273,
          "trades": 336,
          "taker_buy_base": 17573.24,
          "taker_buy_quote": 19343.28452
        },
        {
          "timestamp": 1776153600000,
          "datetime": "2026-04-14T08:00:00",
          "open": 1.1,
          "high": 1.189,
          "low": 1.098,
          "close": 1.158,
          "volume": 147425.18,
          "close_time": 1776167999999,
          "quote_volume": 169713.04899,
          "trades": 1151,
          "taker_buy_base": 70545.17,
          "taker_buy_quote": 81114.45514
        },
        {
          "timestamp": 1776168000000,
          "datetime": "2026-04-14T12:00:00",
          "open": 1.159,
          "high": 1.208,
          "low": 1.12,
          "close": 1.129,
          "volume": 98894.21,
          "close_time": 1776182399999,
          "quote_volume": 115736.75625,
          "trades": 1343,
          "taker_buy_base": 41435.26,
          "taker_buy_quote": 48506.12595
        },
        {
          "timestamp": 1776182400000,
          "datetime": "2026-04-14T16:00:00",
          "open": 1.131,
          "high": 1.14,
          "low": 1.078,
          "close": 1.098,
          "volume": 59374.75,
          "close_time": 1776196799999,
          "quote_volume": 65634.47125,
          "trades": 482,
          "taker_buy_base": 30936.73,
          "taker_buy_quote": 34209.66334
        },
        {
          "timestamp": 1776196800000,
          "datetime": "2026-04-14T20:00:00",
          "open": 1.102,
          "high": 1.106,
          "low": 1.077,
          "close": 1.079,
          "volume": 13089.84,
          "close_time": 1776211199999,
          "quote_volume": 14212.74221,
          "trades": 117,
          "taker_buy_base": 9240.21,
          "taker_buy_quote": 10003.55126
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 1.081,
          "high": 1.107,
          "low": 1.066,
          "close": 1.089,
          "volume": 20628.76,
          "close_time": 1776225599999,
          "quote_volume": 22411.89729,
          "trades": 308,
          "taker_buy_base": 8401.2,
          "taker_buy_quote": 9118.52558
        },
        {
          "timestamp": 1776225600000,
          "datetime": "2026-04-15T04:00:00",
          "open": 1.089,
          "high": 1.097,
          "low": 1.07,
          "close": 1.096,
          "volume": 34891.34,
          "close_time": 1776239999999,
          "quote_volume": 37767.08851,
          "trades": 319,
          "taker_buy_base": 14020.88,
          "taker_buy_quote": 15156.38195
        },
        {
          "timestamp": 1776240000000,
          "datetime": "2026-04-15T08:00:00",
          "open": 1.096,
          "high": 1.112,
          "low": 1.085,
          "close": 1.103,
          "volume": 22037.86,
          "close_time": 1776254399999,
          "quote_volume": 24249.57103,
          "trades": 311,
          "taker_buy_base": 13410.33,
          "taker_buy_quote": 14750.76543
        },
        {
          "timestamp": 1776254400000,
          "datetime": "2026-04-15T12:00:00",
          "open": 1.1,
          "high": 1.198,
          "low": 1.099,
          "close": 1.165,
          "volume": 80137.75,
          "close_time": 1776268799999,
          "quote_volume": 92335.56451,
          "trades": 1169,
          "taker_buy_base": 36480.29,
          "taker_buy_quote": 41933.2293
        },
        {
          "timestamp": 1776268800000,
          "datetime": "2026-04-15T16:00:00",
          "open": 1.166,
          "high": 1.212,
          "low": 1.153,
          "close": 1.186,
          "volume": 52998.88,
          "close_time": 1776283199999,
          "quote_volume": 62430.67246,
          "trades": 560,
          "taker_buy_base": 30575.89,
          "taker_buy_quote": 35964.62642
        },
        {
          "timestamp": 1776283200000,
          "datetime": "2026-04-15T20:00:00",
          "open": 1.18,
          "high": 1.231,
          "low": 1.168,
          "close": 1.229,
          "volume": 38102.24,
          "close_time": 1776297599999,
          "quote_volume": 45852.51063,
          "trades": 594,
          "taker_buy_base": 16457.06,
          "taker_buy_quote": 19795.09902
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 1.225,
          "high": 1.282,
          "low": 1.184,
          "close": 1.268,
          "volume": 74321.02,
          "close_time": 1776311999999,
          "quote_volume": 91490.07156,
          "trades": 978,
          "taker_buy_base": 37542.39,
          "taker_buy_quote": 46371.52659
        },
        {
          "timestamp": 1776312000000,
          "datetime": "2026-04-16T04:00:00",
          "open": 1.27,
          "high": 1.283,
          "low": 1.181,
          "close": 1.222,
          "volume": 86008.42,
          "close_time": 1776326399999,
          "quote_volume": 105675.92161,
          "trades": 1241,
          "taker_buy_base": 33954.17,
          "taker_buy_quote": 41592.91608
        },
        {
          "timestamp": 1776326400000,
          "datetime": "2026-04-16T08:00:00",
          "open": 1.223,
          "high": 1.277,
          "low": 1.219,
          "close": 1.259,
          "volume": 88326.98,
          "close_time": 1776340799999,
          "quote_volume": 110301.67911,
          "trades": 943,
          "taker_buy_base": 45909.82,
          "taker_buy_quote": 57281.14386
        },
        {
          "timestamp": 1776340800000,
          "datetime": "2026-04-16T12:00:00",
          "open": 1.258,
          "high": 1.258,
          "low": 1.185,
          "close": 1.242,
          "volume": 66213.02,
          "close_time": 1776355199999,
          "quote_volume": 81429.66607,
          "trades": 698,
          "taker_buy_base": 33965.75,
          "taker_buy_quote": 41651.26509
        },
        {
          "timestamp": 1776355200000,
          "datetime": "2026-04-16T16:00:00",
          "open": 1.245,
          "high": 1.364,
          "low": 1.23,
          "close": 1.363,
          "volume": 84607.73,
          "close_time": 1776369599999,
          "quote_volume": 111567.8546,
          "trades": 1146,
          "taker_buy_base": 39120.45,
          "taker_buy_quote": 51460.03113
        },
        {
          "timestamp": 1776369600000,
          "datetime": "2026-04-16T20:00:00",
          "open": 1.364,
          "high": 1.491,
          "low": 1.32,
          "close": 1.332,
          "volume": 64674.48,
          "close_time": 1776383999999,
          "quote_volume": 90489.51984,
          "trades": 1157,
          "taker_buy_base": 28398.37,
          "taker_buy_quote": 39671.88348
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 1.324,
          "high": 1.366,
          "low": 1.314,
          "close": 1.344,
          "volume": 26016.41,
          "close_time": 1776398399999,
          "quote_volume": 34781.04298,
          "trades": 388,
          "taker_buy_base": 12506.59,
          "taker_buy_quote": 16709.94389
        },
        {
          "timestamp": 1776398400000,
          "datetime": "2026-04-17T04:00:00",
          "open": 1.333,
          "high": 1.863,
          "low": 1.33,
          "close": 1.401,
          "volume": 485504.15,
          "close_time": 1776412799999,
          "quote_volume": 781944.50653,
          "trades": 7986,
          "taker_buy_base": 220194.1,
          "taker_buy_quote": 357622.0168
        },
        {
          "timestamp": 1776412800000,
          "datetime": "2026-04-17T08:00:00",
          "open": 1.405,
          "high": 1.536,
          "low": 1.371,
          "close": 1.375,
          "volume": 170120.61,
          "close_time": 1776427199999,
          "quote_volume": 243995.01985,
          "trades": 2698,
          "taker_buy_base": 76145.3,
          "taker_buy_quote": 109371.6668
        },
        {
          "timestamp": 1776427200000,
          "datetime": "2026-04-17T12:00:00",
          "open": 1.383,
          "high": 1.459,
          "low": 1.367,
          "close": 1.389,
          "volume": 79501.14,
          "close_time": 1776441599999,
          "quote_volume": 112404.9203,
          "trades": 1039,
          "taker_buy_base": 37413.7,
          "taker_buy_quote": 52910.81752
        },
        {
          "timestamp": 1776441600000,
          "datetime": "2026-04-17T16:00:00",
          "open": 1.39,
          "high": 1.497,
          "low": 1.382,
          "close": 1.47,
          "volume": 47269.88,
          "close_time": 1776455999999,
          "quote_volume": 68431.03243,
          "trades": 777,
          "taker_buy_base": 22298.87,
          "taker_buy_quote": 32248.09827
        },
        {
          "timestamp": 1776456000000,
          "datetime": "2026-04-17T20:00:00",
          "open": 1.475,
          "high": 1.667,
          "low": 1.46,
          "close": 1.578,
          "volume": 153966.83,
          "close_time": 1776470399999,
          "quote_volume": 240440.42287,
          "trades": 2388,
          "taker_buy_base": 81810.43,
          "taker_buy_quote": 127930.35625
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 1.577,
          "high": 1.577,
          "low": 1.469,
          "close": 1.505,
          "volume": 86185.85,
          "close_time": 1776484799999,
          "quote_volume": 130499.78598,
          "trades": 1310,
          "taker_buy_base": 37051.67,
          "taker_buy_quote": 56089.50402
        },
        {
          "timestamp": 1776484800000,
          "datetime": "2026-04-18T04:00:00",
          "open": 1.506,
          "high": 1.591,
          "low": 1.462,
          "close": 1.49,
          "volume": 70696.77,
          "close_time": 1776499199999,
          "quote_volume": 107163.78231,
          "trades": 1127,
          "taker_buy_base": 25552.45,
          "taker_buy_quote": 38834.40595
        },
        {
          "timestamp": 1776499200000,
          "datetime": "2026-04-18T08:00:00",
          "open": 1.496,
          "high": 1.535,
          "low": 1.437,
          "close": 1.457,
          "volume": 44424.6,
          "close_time": 1776513599999,
          "quote_volume": 66453.76459,
          "trades": 833,
          "taker_buy_base": 21809.6,
          "taker_buy_quote": 32677.16354
        },
        {
          "timestamp": 1776513600000,
          "datetime": "2026-04-18T12:00:00",
          "open": 1.452,
          "high": 1.508,
          "low": 1.409,
          "close": 1.473,
          "volume": 95331.99,
          "close_time": 1776527999999,
          "quote_volume": 138749.33961,
          "trades": 1197,
          "taker_buy_base": 41269.02,
          "taker_buy_quote": 59929.78023
        },
        {
          "timestamp": 1776528000000,
          "datetime": "2026-04-18T16:00:00",
          "open": 1.469,
          "high": 1.472,
          "low": 1.343,
          "close": 1.346,
          "volume": 35159.65,
          "close_time": 1776542399999,
          "quote_volume": 49273.45571,
          "trades": 564,
          "taker_buy_base": 14746.89,
          "taker_buy_quote": 20681.9765
        },
        {
          "timestamp": 1776542400000,
          "datetime": "2026-04-18T20:00:00",
          "open": 1.343,
          "high": 1.38,
          "low": 1.308,
          "close": 1.312,
          "volume": 32515.29,
          "close_time": 1776556799999,
          "quote_volume": 43458.54982,
          "trades": 360,
          "taker_buy_base": 8829.43,
          "taker_buy_quote": 11787.94649
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 1.312,
          "high": 1.351,
          "low": 1.289,
          "close": 1.323,
          "volume": 59661.34,
          "close_time": 1776571199999,
          "quote_volume": 79192.38782,
          "trades": 806,
          "taker_buy_base": 29204.97,
          "taker_buy_quote": 38789.33729
        },
        {
          "timestamp": 1776571200000,
          "datetime": "2026-04-19T04:00:00",
          "open": 1.323,
          "high": 1.325,
          "low": 1.243,
          "close": 1.252,
          "volume": 53019.95,
          "close_time": 1776585599999,
          "quote_volume": 67312.98875,
          "trades": 619,
          "taker_buy_base": 23304.49,
          "taker_buy_quote": 29585.31863
        },
        {
          "timestamp": 1776585600000,
          "datetime": "2026-04-19T08:00:00",
          "open": 1.252,
          "high": 1.298,
          "low": 1.237,
          "close": 1.287,
          "volume": 25635.58,
          "close_time": 1776599999999,
          "quote_volume": 32523.46894,
          "trades": 526,
          "taker_buy_base": 14175.41,
          "taker_buy_quote": 18023.07029
        },
        {
          "timestamp": 1776600000000,
          "datetime": "2026-04-19T12:00:00",
          "open": 1.285,
          "high": 1.33,
          "low": 1.278,
          "close": 1.297,
          "volume": 52938.6,
          "close_time": 1776614399999,
          "quote_volume": 69082.72448,
          "trades": 591,
          "taker_buy_base": 26059.3,
          "taker_buy_quote": 34041.34885
        },
        {
          "timestamp": 1776614400000,
          "datetime": "2026-04-19T16:00:00",
          "open": 1.299,
          "high": 1.309,
          "low": 1.242,
          "close": 1.251,
          "volume": 33681.11,
          "close_time": 1776628799999,
          "quote_volume": 42557.12884,
          "trades": 469,
          "taker_buy_base": 16667.76,
          "taker_buy_quote": 21022.24288
        },
        {
          "timestamp": 1776628800000,
          "datetime": "2026-04-19T20:00:00",
          "open": 1.25,
          "high": 1.253,
          "low": 1.185,
          "close": 1.195,
          "volume": 31131.16,
          "close_time": 1776643199999,
          "quote_volume": 38362.64799,
          "trades": 540,
          "taker_buy_base": 10809.77,
          "taker_buy_quote": 13300.95877
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 1.191,
          "high": 1.205,
          "low": 1.169,
          "close": 1.184,
          "volume": 28239.54,
          "close_time": 1776657599999,
          "quote_volume": 33538.93887,
          "trades": 529,
          "taker_buy_base": 13774.4,
          "taker_buy_quote": 16352.75793
        },
        {
          "timestamp": 1776657600000,
          "datetime": "2026-04-20T04:00:00",
          "open": 1.186,
          "high": 1.205,
          "low": 1.175,
          "close": 1.176,
          "volume": 16803.91,
          "close_time": 1776671999999,
          "quote_volume": 19979.17115,
          "trades": 356,
          "taker_buy_base": 9314.87,
          "taker_buy_quote": 11068.65854
        },
        {
          "timestamp": 1776672000000,
          "datetime": "2026-04-20T08:00:00",
          "open": 1.175,
          "high": 1.217,
          "low": 1.171,
          "close": 1.204,
          "volume": 17039.34,
          "close_time": 1776686399999,
          "quote_volume": 20483.96934,
          "trades": 292,
          "taker_buy_base": 7079.07,
          "taker_buy_quote": 8513.47338
        },
        {
          "timestamp": 1776686400000,
          "datetime": "2026-04-20T12:00:00",
          "open": 1.202,
          "high": 1.214,
          "low": 1.189,
          "close": 1.213,
          "volume": 38528.27,
          "close_time": 1776700799999,
          "quote_volume": 46305.08449,
          "trades": 481,
          "taker_buy_base": 19403.87,
          "taker_buy_quote": 23310.72017
        },
        {
          "timestamp": 1776700800000,
          "datetime": "2026-04-20T16:00:00",
          "open": 1.213,
          "high": 1.252,
          "low": 1.212,
          "close": 1.24,
          "volume": 13807.25,
          "close_time": 1776715199999,
          "quote_volume": 17030.63092,
          "trades": 298,
          "taker_buy_base": 8103.92,
          "taker_buy_quote": 10007.4936
        },
        {
          "timestamp": 1776715200000,
          "datetime": "2026-04-20T20:00:00",
          "open": 1.244,
          "high": 1.361,
          "low": 1.223,
          "close": 1.298,
          "volume": 59215.33,
          "close_time": 1776729599999,
          "quote_volume": 77024.02834,
          "trades": 903,
          "taker_buy_base": 33974.97,
          "taker_buy_quote": 44300.96134
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 1.299,
          "high": 1.376,
          "low": 1.279,
          "close": 1.335,
          "volume": 58456.21,
          "close_time": 1776743999999,
          "quote_volume": 77013.9179,
          "trades": 757,
          "taker_buy_base": 25612.43,
          "taker_buy_quote": 33723.95265
        },
        {
          "timestamp": 1776744000000,
          "datetime": "2026-04-21T04:00:00",
          "open": 1.34,
          "high": 1.455,
          "low": 1.309,
          "close": 1.403,
          "volume": 118977.72,
          "close_time": 1776758399999,
          "quote_volume": 163754.22881,
          "trades": 2184,
          "taker_buy_base": 59356.29,
          "taker_buy_quote": 81567.0801
        },
        {
          "timestamp": 1776758400000,
          "datetime": "2026-04-21T08:00:00",
          "open": 1.4,
          "high": 1.493,
          "low": 1.376,
          "close": 1.389,
          "volume": 128495.53,
          "close_time": 1776772799999,
          "quote_volume": 182075.46814,
          "trades": 2224,
          "taker_buy_base": 63382.38,
          "taker_buy_quote": 90007.78851
        },
        {
          "timestamp": 1776772800000,
          "datetime": "2026-04-21T12:00:00",
          "open": 1.387,
          "high": 1.439,
          "low": 1.347,
          "close": 1.433,
          "volume": 98697.66,
          "close_time": 1776787199999,
          "quote_volume": 136609.39029,
          "trades": 1361,
          "taker_buy_base": 46695.14,
          "taker_buy_quote": 64811.90341
        },
        {
          "timestamp": 1776787200000,
          "datetime": "2026-04-21T16:00:00",
          "open": 1.431,
          "high": 1.493,
          "low": 1.403,
          "close": 1.419,
          "volume": 133447.41,
          "close_time": 1776801599999,
          "quote_volume": 193703.96565,
          "trades": 2232,
          "taker_buy_base": 67241.75,
          "taker_buy_quote": 97535.02556
        },
        {
          "timestamp": 1776801600000,
          "datetime": "2026-04-21T20:00:00",
          "open": 1.42,
          "high": 1.48,
          "low": 1.409,
          "close": 1.457,
          "volume": 42708.14,
          "close_time": 1776815999999,
          "quote_volume": 61490.2662,
          "trades": 792,
          "taker_buy_base": 21914.58,
          "taker_buy_quote": 31621.98847
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 1.454,
          "high": 1.543,
          "low": 1.439,
          "close": 1.486,
          "volume": 70381.96,
          "close_time": 1776830399999,
          "quote_volume": 105344.9691,
          "trades": 1251,
          "taker_buy_base": 33197.92,
          "taker_buy_quote": 49566.68014
        },
        {
          "timestamp": 1776830400000,
          "datetime": "2026-04-22T04:00:00",
          "open": 1.486,
          "high": 1.57,
          "low": 1.469,
          "close": 1.494,
          "volume": 77918.62,
          "close_time": 1776844799999,
          "quote_volume": 118016.77136,
          "trades": 1260,
          "taker_buy_base": 33989.26,
          "taker_buy_quote": 51570.16823
        },
        {
          "timestamp": 1776844800000,
          "datetime": "2026-04-22T08:00:00",
          "open": 1.49,
          "high": 1.49,
          "low": 1.381,
          "close": 1.411,
          "volume": 58891.87,
          "close_time": 1776859199999,
          "quote_volume": 83497.12687,
          "trades": 840,
          "taker_buy_base": 31333.87,
          "taker_buy_quote": 44412.46374
        },
        {
          "timestamp": 1776859200000,
          "datetime": "2026-04-22T12:00:00",
          "open": 1.406,
          "high": 1.482,
          "low": 1.396,
          "close": 1.433,
          "volume": 57283.71,
          "close_time": 1776873599999,
          "quote_volume": 82236.76341,
          "trades": 686,
          "taker_buy_base": 30699.72,
          "taker_buy_quote": 44050.72612
        },
        {
          "timestamp": 1776873600000,
          "datetime": "2026-04-22T16:00:00",
          "open": 1.434,
          "high": 1.468,
          "low": 1.42,
          "close": 1.451,
          "volume": 52264.46,
          "close_time": 1776887999999,
          "quote_volume": 75446.48352,
          "trades": 483,
          "taker_buy_base": 20474.21,
          "taker_buy_quote": 29575.06141
        },
        {
          "timestamp": 1776888000000,
          "datetime": "2026-04-22T20:00:00",
          "open": 1.441,
          "high": 1.448,
          "low": 1.421,
          "close": 1.425,
          "volume": 22738.91,
          "close_time": 1776902399999,
          "quote_volume": 32579.34377,
          "trades": 214,
          "taker_buy_base": 11309.17,
          "taker_buy_quote": 16191.70383
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 1.419,
          "high": 1.44,
          "low": 1.402,
          "close": 1.421,
          "volume": 14568.51,
          "close_time": 1776916799999,
          "quote_volume": 20765.82233,
          "trades": 199,
          "taker_buy_base": 7382.97,
          "taker_buy_quote": 10528.49961
        },
        {
          "timestamp": 1776916800000,
          "datetime": "2026-04-23T04:00:00",
          "open": 1.477,
          "high": 1.479,
          "low": 1.466,
          "close": 1.467,
          "volume": 9781.14,
          "close_time": 1776931199999,
          "quote_volume": 14378.12395,
          "trades": 105,
          "taker_buy_base": 6051.31,
          "taker_buy_quote": 8893.26766
        }
      ]
    },
    "1d": {
      "count": 193,
      "start_date": "2025-10-13T00:00:00",
      "end_date": "2026-04-23T00:00:00",
      "klines": [
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 7.601,
          "high": 14.366,
          "low": 7.601,
          "close": 9.482,
          "volume": 473050.32,
          "close_time": 1760399999999,
          "quote_volume": 4723863.25245,
          "trades": 61922,
          "taker_buy_base": 233341.57,
          "taker_buy_quote": 2327564.74973
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 9.438,
          "high": 9.857,
          "low": 7.005,
          "close": 9.008,
          "volume": 715278.34,
          "close_time": 1760486399999,
          "quote_volume": 6316751.17374,
          "trades": 84376,
          "taker_buy_base": 365284.91,
          "taker_buy_quote": 3217033.25849
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 8.954,
          "high": 9.585,
          "low": 8.1,
          "close": 8.144,
          "volume": 318274.86,
          "close_time": 1760572799999,
          "quote_volume": 2826648.91173,
          "trades": 55345,
          "taker_buy_base": 156073.54,
          "taker_buy_quote": 1385739.02568
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 8.142,
          "high": 8.19,
          "low": 7.087,
          "close": 7.382,
          "volume": 137672.86,
          "close_time": 1760659199999,
          "quote_volume": 1051123.26203,
          "trades": 32623,
          "taker_buy_base": 71167.32,
          "taker_buy_quote": 543789.91223
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 7.372,
          "high": 7.804,
          "low": 6.816,
          "close": 7.726,
          "volume": 138171.01,
          "close_time": 1760745599999,
          "quote_volume": 1013051.48622,
          "trades": 35777,
          "taker_buy_base": 69637.7,
          "taker_buy_quote": 510694.11662
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 7.722,
          "high": 7.93,
          "low": 7.397,
          "close": 7.482,
          "volume": 125458.63,
          "close_time": 1760831999999,
          "quote_volume": 957568.39137,
          "trades": 28365,
          "taker_buy_base": 61997.51,
          "taker_buy_quote": 473203.92273
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 7.478,
          "high": 7.882,
          "low": 7.192,
          "close": 7.614,
          "volume": 49697.47,
          "close_time": 1760918399999,
          "quote_volume": 376075.9532,
          "trades": 10558,
          "taker_buy_base": 25745.7,
          "taker_buy_quote": 194964.38333
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 7.619,
          "high": 8.692,
          "low": 7.475,
          "close": 8.48,
          "volume": 94267.59,
          "close_time": 1761004799999,
          "quote_volume": 764542.03919,
          "trades": 13731,
          "taker_buy_base": 44964.86,
          "taker_buy_quote": 363838.31012
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 8.476,
          "high": 8.814,
          "low": 7.462,
          "close": 7.479,
          "volume": 184546.83,
          "close_time": 1761091199999,
          "quote_volume": 1494803.56637,
          "trades": 29006,
          "taker_buy_base": 92018.4,
          "taker_buy_quote": 744892.50899
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 7.485,
          "high": 7.754,
          "low": 7.278,
          "close": 7.478,
          "volume": 123856.48,
          "close_time": 1761177599999,
          "quote_volume": 930256.54433,
          "trades": 19379,
          "taker_buy_base": 60144.5,
          "taker_buy_quote": 451118.46832
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 7.494,
          "high": 7.691,
          "low": 7.098,
          "close": 7.352,
          "volume": 148284.23,
          "close_time": 1761263999999,
          "quote_volume": 1098564.84176,
          "trades": 22119,
          "taker_buy_base": 73289.35,
          "taker_buy_quote": 542863.88383
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 7.348,
          "high": 7.953,
          "low": 7.251,
          "close": 7.821,
          "volume": 130192.04,
          "close_time": 1761350399999,
          "quote_volume": 986132.0903,
          "trades": 16877,
          "taker_buy_base": 68515.57,
          "taker_buy_quote": 519496.63804
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 7.818,
          "high": 8.086,
          "low": 7.651,
          "close": 7.825,
          "volume": 98037.32,
          "close_time": 1761436799999,
          "quote_volume": 767862.84889,
          "trades": 11512,
          "taker_buy_base": 48079.76,
          "taker_buy_quote": 377113.3108
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 7.802,
          "high": 8.448,
          "low": 7.764,
          "close": 8.184,
          "volume": 75259.92,
          "close_time": 1761523199999,
          "quote_volume": 603772.47885,
          "trades": 6301,
          "taker_buy_base": 38576.94,
          "taker_buy_quote": 309855.41354
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 8.188,
          "high": 8.233,
          "low": 7.648,
          "close": 7.991,
          "volume": 79128.71,
          "close_time": 1761609599999,
          "quote_volume": 620862.14935,
          "trades": 7645,
          "taker_buy_base": 39453.07,
          "taker_buy_quote": 309626.72763
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 7.969,
          "high": 9.051,
          "low": 7.849,
          "close": 8.69,
          "volume": 203201.89,
          "close_time": 1761695999999,
          "quote_volume": 1716001.93391,
          "trades": 19523,
          "taker_buy_base": 105128.91,
          "taker_buy_quote": 888915.89119
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 8.684,
          "high": 9.484,
          "low": 8.257,
          "close": 9.349,
          "volume": 212022.7,
          "close_time": 1761782399999,
          "quote_volume": 1870357.77422,
          "trades": 21125,
          "taker_buy_base": 92387.65,
          "taker_buy_quote": 816650.77887
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 9.345,
          "high": 9.696,
          "low": 8.316,
          "close": 8.707,
          "volume": 192614.23,
          "close_time": 1761868799999,
          "quote_volume": 1743451.87737,
          "trades": 17461,
          "taker_buy_base": 85992.45,
          "taker_buy_quote": 782066.23235
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 8.706,
          "high": 9.018,
          "low": 8.263,
          "close": 8.605,
          "volume": 152518.5,
          "close_time": 1761955199999,
          "quote_volume": 1304358.35956,
          "trades": 13558,
          "taker_buy_base": 70477.03,
          "taker_buy_quote": 603189.69189
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 8.612,
          "high": 8.905,
          "low": 8.446,
          "close": 8.649,
          "volume": 134017.53,
          "close_time": 1762041599999,
          "quote_volume": 1159882.96785,
          "trades": 11295,
          "taker_buy_base": 65110.89,
          "taker_buy_quote": 563614.00919
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 8.655,
          "high": 8.796,
          "low": 8.385,
          "close": 8.511,
          "volume": 108634.97,
          "close_time": 1762127999999,
          "quote_volume": 933484.67358,
          "trades": 9861,
          "taker_buy_base": 50663.57,
          "taker_buy_quote": 435172.66738
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 8.491,
          "high": 8.522,
          "low": 7.537,
          "close": 7.646,
          "volume": 152196.29,
          "close_time": 1762214399999,
          "quote_volume": 1217053.22744,
          "trades": 15413,
          "taker_buy_base": 69688.79,
          "taker_buy_quote": 557542.70245
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 7.615,
          "high": 7.617,
          "low": 6.246,
          "close": 6.662,
          "volume": 204414.56,
          "close_time": 1762300799999,
          "quote_volume": 1431502.04124,
          "trades": 18320,
          "taker_buy_base": 97905.07,
          "taker_buy_quote": 686628.74295
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 6.668,
          "high": 6.687,
          "low": 6.204,
          "close": 6.231,
          "volume": 171148.67,
          "close_time": 1762387199999,
          "quote_volume": 1092312.04425,
          "trades": 16705,
          "taker_buy_base": 85678.77,
          "taker_buy_quote": 546978.60241
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 6.231,
          "high": 6.261,
          "low": 5.51,
          "close": 5.624,
          "volume": 222302.96,
          "close_time": 1762473599999,
          "quote_volume": 1316407.89533,
          "trades": 17952,
          "taker_buy_base": 103718.14,
          "taker_buy_quote": 615535.71942
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 5.625,
          "high": 6.058,
          "low": 5.491,
          "close": 5.935,
          "volume": 216468.27,
          "close_time": 1762559999999,
          "quote_volume": 1243745.69318,
          "trades": 16254,
          "taker_buy_base": 109118.34,
          "taker_buy_quote": 626240.5111
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 5.938,
          "high": 6.044,
          "low": 5.737,
          "close": 5.84,
          "volume": 84766.91,
          "close_time": 1762646399999,
          "quote_volume": 496449.79853,
          "trades": 7242,
          "taker_buy_base": 40805.43,
          "taker_buy_quote": 238912.6756
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 5.84,
          "high": 6.035,
          "low": 5.727,
          "close": 5.973,
          "volume": 122560.29,
          "close_time": 1762732799999,
          "quote_volume": 721826.74168,
          "trades": 10826,
          "taker_buy_base": 61530.6,
          "taker_buy_quote": 362428.21941
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 5.979,
          "high": 6.535,
          "low": 5.955,
          "close": 6.162,
          "volume": 183854.68,
          "close_time": 1762819199999,
          "quote_volume": 1138205.5154,
          "trades": 7959,
          "taker_buy_base": 94726.39,
          "taker_buy_quote": 586767.17293
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 6.17,
          "high": 6.209,
          "low": 5.674,
          "close": 5.696,
          "volume": 68673.64,
          "close_time": 1762905599999,
          "quote_volume": 407440.32263,
          "trades": 5126,
          "taker_buy_base": 28955.51,
          "taker_buy_quote": 171802.04066
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 5.69,
          "high": 5.85,
          "low": 5.549,
          "close": 5.573,
          "volume": 67645.69,
          "close_time": 1762991999999,
          "quote_volume": 385319.33639,
          "trades": 5706,
          "taker_buy_base": 29409.51,
          "taker_buy_quote": 167678.5875
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 5.572,
          "high": 5.669,
          "low": 5.108,
          "close": 5.209,
          "volume": 48252.89,
          "close_time": 1763078399999,
          "quote_volume": 260247.96589,
          "trades": 3479,
          "taker_buy_base": 22856.7,
          "taker_buy_quote": 123279.19557
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 5.21,
          "high": 5.246,
          "low": 4.738,
          "close": 4.792,
          "volume": 92083.2,
          "close_time": 1763164799999,
          "quote_volume": 457988.44106,
          "trades": 4732,
          "taker_buy_base": 44974.14,
          "taker_buy_quote": 223801.82521
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 4.8,
          "high": 4.894,
          "low": 4.524,
          "close": 4.617,
          "volume": 107372.23,
          "close_time": 1763251199999,
          "quote_volume": 501251.98109,
          "trades": 4420,
          "taker_buy_base": 50937.86,
          "taker_buy_quote": 237592.29063
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 4.617,
          "high": 4.66,
          "low": 4.342,
          "close": 4.445,
          "volume": 85160.39,
          "close_time": 1763337599999,
          "quote_volume": 380161.36004,
          "trades": 3785,
          "taker_buy_base": 38146.22,
          "taker_buy_quote": 170278.68571
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 4.435,
          "high": 4.799,
          "low": 4.198,
          "close": 4.388,
          "volume": 174392.83,
          "close_time": 1763423999999,
          "quote_volume": 782089.38826,
          "trades": 7277,
          "taker_buy_base": 93870.98,
          "taker_buy_quote": 421685.04647
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 4.382,
          "high": 4.488,
          "low": 4.271,
          "close": 4.375,
          "volume": 132128.83,
          "close_time": 1763510399999,
          "quote_volume": 580026.51316,
          "trades": 5895,
          "taker_buy_base": 63293.42,
          "taker_buy_quote": 277899.03559
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 4.38,
          "high": 4.41,
          "low": 3.878,
          "close": 4.162,
          "volume": 134360.13,
          "close_time": 1763596799999,
          "quote_volume": 562203.27562,
          "trades": 5026,
          "taker_buy_base": 69056.63,
          "taker_buy_quote": 288769.61486
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 4.184,
          "high": 4.269,
          "low": 3.957,
          "close": 4.067,
          "volume": 151768.34,
          "close_time": 1763683199999,
          "quote_volume": 629437.83977,
          "trades": 4083,
          "taker_buy_base": 68383.75,
          "taker_buy_quote": 283166.12376
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 4.064,
          "high": 4.157,
          "low": 3.736,
          "close": 3.925,
          "volume": 162496.88,
          "close_time": 1763769599999,
          "quote_volume": 637183.94931,
          "trades": 6557,
          "taker_buy_base": 77696.57,
          "taker_buy_quote": 304629.14417
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 3.929,
          "high": 3.992,
          "low": 3.718,
          "close": 3.776,
          "volume": 140141.26,
          "close_time": 1763855999999,
          "quote_volume": 536588.07545,
          "trades": 4295,
          "taker_buy_base": 66986.42,
          "taker_buy_quote": 256485.22608
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 3.777,
          "high": 3.87,
          "low": 3.69,
          "close": 3.851,
          "volume": 136122.3,
          "close_time": 1763942399999,
          "quote_volume": 515161.15602,
          "trades": 3276,
          "taker_buy_base": 63732.67,
          "taker_buy_quote": 241100.22785
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 3.848,
          "high": 4.134,
          "low": 3.777,
          "close": 4.018,
          "volume": 116638.76,
          "close_time": 1764028799999,
          "quote_volume": 455751.17209,
          "trades": 4080,
          "taker_buy_base": 55609.37,
          "taker_buy_quote": 216996.35146
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 4.008,
          "high": 4.132,
          "low": 3.903,
          "close": 4.076,
          "volume": 54536.68,
          "close_time": 1764115199999,
          "quote_volume": 219292.48228,
          "trades": 2838,
          "taker_buy_base": 27652.88,
          "taker_buy_quote": 111174.86635
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 4.079,
          "high": 4.237,
          "low": 4.009,
          "close": 4.166,
          "volume": 69234.34,
          "close_time": 1764201599999,
          "quote_volume": 284173.98325,
          "trades": 4383,
          "taker_buy_base": 33522.58,
          "taker_buy_quote": 137744.91104
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 4.162,
          "high": 4.264,
          "low": 4.137,
          "close": 4.166,
          "volume": 48019.42,
          "close_time": 1764287999999,
          "quote_volume": 201087.06974,
          "trades": 3802,
          "taker_buy_base": 20366.89,
          "taker_buy_quote": 85253.8519
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 4.163,
          "high": 4.189,
          "low": 3.989,
          "close": 4.113,
          "volume": 55680.22,
          "close_time": 1764374399999,
          "quote_volume": 228106.44512,
          "trades": 4877,
          "taker_buy_base": 23539.47,
          "taker_buy_quote": 96335.628
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 4.111,
          "high": 4.119,
          "low": 3.989,
          "close": 4.076,
          "volume": 30764.1,
          "close_time": 1764460799999,
          "quote_volume": 124768.06809,
          "trades": 3398,
          "taker_buy_base": 14063.53,
          "taker_buy_quote": 57075.4016
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 4.08,
          "high": 4.657,
          "low": 4.057,
          "close": 4.479,
          "volume": 142235.16,
          "close_time": 1764547199999,
          "quote_volume": 613712.20497,
          "trades": 9768,
          "taker_buy_base": 61608.7,
          "taker_buy_quote": 266031.61525
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 4.473,
          "high": 4.492,
          "low": 3.962,
          "close": 4.127,
          "volume": 195644.98,
          "close_time": 1764633599999,
          "quote_volume": 814550.7834,
          "trades": 8740,
          "taker_buy_base": 85258.46,
          "taker_buy_quote": 354631.45574
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 4.132,
          "high": 4.385,
          "low": 4.058,
          "close": 4.19,
          "volume": 54151.61,
          "close_time": 1764719999999,
          "quote_volume": 229015.10783,
          "trades": 3082,
          "taker_buy_base": 24164.53,
          "taker_buy_quote": 102232.10828
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 4.195,
          "high": 4.439,
          "low": 4.134,
          "close": 4.361,
          "volume": 131515.66,
          "close_time": 1764806399999,
          "quote_volume": 571082.30273,
          "trades": 4898,
          "taker_buy_base": 68931.16,
          "taker_buy_quote": 299177.14031
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 4.357,
          "high": 4.359,
          "low": 3.818,
          "close": 3.962,
          "volume": 40459.05,
          "close_time": 1764892799999,
          "quote_volume": 164351.37964,
          "trades": 2149,
          "taker_buy_base": 17334.88,
          "taker_buy_quote": 70137.51395
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 3.968,
          "high": 4.017,
          "low": 3.656,
          "close": 3.821,
          "volume": 53093.22,
          "close_time": 1764979199999,
          "quote_volume": 201103.4807,
          "trades": 2480,
          "taker_buy_base": 22926.63,
          "taker_buy_quote": 87403.94679
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 3.806,
          "high": 4.164,
          "low": 3.79,
          "close": 3.892,
          "volume": 102382.95,
          "close_time": 1765065599999,
          "quote_volume": 408823.76643,
          "trades": 4248,
          "taker_buy_base": 50142.82,
          "taker_buy_quote": 200124.14607
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 3.901,
          "high": 4.047,
          "low": 3.741,
          "close": 3.944,
          "volume": 50696.13,
          "close_time": 1765151999999,
          "quote_volume": 197971.17056,
          "trades": 2763,
          "taker_buy_base": 24399.54,
          "taker_buy_quote": 95270.43584
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 3.937,
          "high": 4.057,
          "low": 3.858,
          "close": 3.931,
          "volume": 36817.11,
          "close_time": 1765238399999,
          "quote_volume": 146079.7924,
          "trades": 3208,
          "taker_buy_base": 18976.75,
          "taker_buy_quote": 75291.00957
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 3.939,
          "high": 4.013,
          "low": 3.799,
          "close": 3.938,
          "volume": 21168.33,
          "close_time": 1765324799999,
          "quote_volume": 82666.45531,
          "trades": 3219,
          "taker_buy_base": 11403.83,
          "taker_buy_quote": 44549.35883
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 3.938,
          "high": 3.953,
          "low": 3.648,
          "close": 3.65,
          "volume": 42750.14,
          "close_time": 1765411199999,
          "quote_volume": 163563.67319,
          "trades": 4764,
          "taker_buy_base": 18942.59,
          "taker_buy_quote": 72448.04434
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 3.648,
          "high": 3.692,
          "low": 3.448,
          "close": 3.617,
          "volume": 34422.25,
          "close_time": 1765497599999,
          "quote_volume": 122450.84863,
          "trades": 4247,
          "taker_buy_base": 19453.4,
          "taker_buy_quote": 69219.55717
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 3.619,
          "high": 3.619,
          "low": 3.282,
          "close": 3.295,
          "volume": 24285.13,
          "close_time": 1765583999999,
          "quote_volume": 84316.13142,
          "trades": 3788,
          "taker_buy_base": 11113.2,
          "taker_buy_quote": 38468.2272
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 3.292,
          "high": 3.375,
          "low": 3.226,
          "close": 3.273,
          "volume": 29267.63,
          "close_time": 1765670399999,
          "quote_volume": 96346.6492,
          "trades": 2101,
          "taker_buy_base": 15600.28,
          "taker_buy_quote": 51344.9046
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 3.272,
          "high": 3.319,
          "low": 3.197,
          "close": 3.227,
          "volume": 19693.0,
          "close_time": 1765756799999,
          "quote_volume": 64328.79793,
          "trades": 1581,
          "taker_buy_base": 11341.72,
          "taker_buy_quote": 37057.9205
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 3.236,
          "high": 3.393,
          "low": 3.057,
          "close": 3.153,
          "volume": 55711.61,
          "close_time": 1765843199999,
          "quote_volume": 182270.61795,
          "trades": 3169,
          "taker_buy_base": 31299.07,
          "taker_buy_quote": 102093.69027
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 3.142,
          "high": 3.229,
          "low": 3.108,
          "close": 3.218,
          "volume": 24649.31,
          "close_time": 1765929599999,
          "quote_volume": 78289.32212,
          "trades": 1861,
          "taker_buy_base": 16257.79,
          "taker_buy_quote": 51626.42301
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 3.214,
          "high": 3.252,
          "low": 3.0,
          "close": 3.048,
          "volume": 27618.12,
          "close_time": 1766015999999,
          "quote_volume": 86778.75596,
          "trades": 3340,
          "taker_buy_base": 14497.32,
          "taker_buy_quote": 45609.96504
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 3.053,
          "high": 3.116,
          "low": 2.891,
          "close": 2.948,
          "volume": 32119.94,
          "close_time": 1766102399999,
          "quote_volume": 96514.25425,
          "trades": 3112,
          "taker_buy_base": 12986.6,
          "taker_buy_quote": 39062.33231
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2.948,
          "high": 3.09,
          "low": 2.92,
          "close": 3.053,
          "volume": 13063.22,
          "close_time": 1766188799999,
          "quote_volume": 39612.34503,
          "trades": 1226,
          "taker_buy_base": 7963.66,
          "taker_buy_quote": 24153.3416
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 3.051,
          "high": 3.086,
          "low": 3.0,
          "close": 3.01,
          "volume": 31430.27,
          "close_time": 1766275199999,
          "quote_volume": 95776.70953,
          "trades": 1394,
          "taker_buy_base": 22585.43,
          "taker_buy_quote": 68837.4726
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 3.011,
          "high": 3.011,
          "low": 2.877,
          "close": 2.967,
          "volume": 7840.54,
          "close_time": 1766361599999,
          "quote_volume": 23082.75919,
          "trades": 1129,
          "taker_buy_base": 3440.99,
          "taker_buy_quote": 10136.37727
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 2.972,
          "high": 3.032,
          "low": 2.933,
          "close": 2.94,
          "volume": 27667.9,
          "close_time": 1766447999999,
          "quote_volume": 82354.24655,
          "trades": 1209,
          "taker_buy_base": 16314.16,
          "taker_buy_quote": 48507.55518
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 2.928,
          "high": 2.938,
          "low": 2.82,
          "close": 2.913,
          "volume": 17330.15,
          "close_time": 1766534399999,
          "quote_volume": 49785.21656,
          "trades": 1150,
          "taker_buy_base": 9811.8,
          "taker_buy_quote": 28222.25475
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 2.922,
          "high": 2.928,
          "low": 2.801,
          "close": 2.856,
          "volume": 8740.58,
          "close_time": 1766620799999,
          "quote_volume": 25058.36432,
          "trades": 599,
          "taker_buy_base": 5074.08,
          "taker_buy_quote": 14568.58316
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 2.852,
          "high": 2.931,
          "low": 2.823,
          "close": 2.829,
          "volume": 25052.42,
          "close_time": 1766707199999,
          "quote_volume": 72151.93851,
          "trades": 1549,
          "taker_buy_base": 12605.8,
          "taker_buy_quote": 36330.72334
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2.829,
          "high": 2.913,
          "low": 2.827,
          "close": 2.89,
          "volume": 11330.68,
          "close_time": 1766793599999,
          "quote_volume": 32697.72598,
          "trades": 1084,
          "taker_buy_base": 6406.87,
          "taker_buy_quote": 18498.67602
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.89,
          "high": 2.938,
          "low": 2.86,
          "close": 2.914,
          "volume": 8730.92,
          "close_time": 1766879999999,
          "quote_volume": 25322.43177,
          "trades": 751,
          "taker_buy_base": 5657.73,
          "taker_buy_quote": 16414.3062
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 2.915,
          "high": 2.97,
          "low": 2.861,
          "close": 2.897,
          "volume": 13225.52,
          "close_time": 1766966399999,
          "quote_volume": 38573.21314,
          "trades": 935,
          "taker_buy_base": 7138.06,
          "taker_buy_quote": 20865.03157
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 2.888,
          "high": 2.922,
          "low": 2.838,
          "close": 2.856,
          "volume": 12655.2,
          "close_time": 1767052799999,
          "quote_volume": 36549.33691,
          "trades": 855,
          "taker_buy_base": 8537.13,
          "taker_buy_quote": 24685.77387
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2.854,
          "high": 2.942,
          "low": 2.818,
          "close": 2.9,
          "volume": 11196.79,
          "close_time": 1767139199999,
          "quote_volume": 32435.05815,
          "trades": 870,
          "taker_buy_base": 6756.57,
          "taker_buy_quote": 19589.01056
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2.899,
          "high": 3.088,
          "low": 2.894,
          "close": 3.012,
          "volume": 46872.78,
          "close_time": 1767225599999,
          "quote_volume": 141322.15945,
          "trades": 2615,
          "taker_buy_base": 23315.1,
          "taker_buy_quote": 70180.90671
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 3.014,
          "high": 3.145,
          "low": 2.989,
          "close": 3.136,
          "volume": 12801.57,
          "close_time": 1767311999999,
          "quote_volume": 39413.17947,
          "trades": 901,
          "taker_buy_base": 8193.34,
          "taker_buy_quote": 25260.4991
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 3.132,
          "high": 3.132,
          "low": 3.013,
          "close": 3.086,
          "volume": 10400.2,
          "close_time": 1767398399999,
          "quote_volume": 31868.31993,
          "trades": 1090,
          "taker_buy_base": 4555.36,
          "taker_buy_quote": 13952.3298
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 3.086,
          "high": 3.116,
          "low": 3.016,
          "close": 3.072,
          "volume": 9196.25,
          "close_time": 1767484799999,
          "quote_volume": 28342.02445,
          "trades": 736,
          "taker_buy_base": 5727.47,
          "taker_buy_quote": 17664.09017
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 3.069,
          "high": 3.095,
          "low": 2.973,
          "close": 3.015,
          "volume": 8497.85,
          "close_time": 1767571199999,
          "quote_volume": 25727.69563,
          "trades": 873,
          "taker_buy_base": 4529.89,
          "taker_buy_quote": 13717.08851
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 3.033,
          "high": 3.59,
          "low": 2.956,
          "close": 3.277,
          "volume": 189682.46,
          "close_time": 1767657599999,
          "quote_volume": 631108.86555,
          "trades": 11556,
          "taker_buy_base": 95428.25,
          "taker_buy_quote": 318552.98186
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 3.279,
          "high": 3.49,
          "low": 3.175,
          "close": 3.384,
          "volume": 67788.04,
          "close_time": 1767743999999,
          "quote_volume": 222725.47981,
          "trades": 3912,
          "taker_buy_base": 29158.8,
          "taker_buy_quote": 96010.52204
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 3.395,
          "high": 3.558,
          "low": 3.19,
          "close": 3.221,
          "volume": 82836.08,
          "close_time": 1767830399999,
          "quote_volume": 280683.61815,
          "trades": 5031,
          "taker_buy_base": 38873.93,
          "taker_buy_quote": 131848.58992
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 3.219,
          "high": 3.249,
          "low": 2.945,
          "close": 2.964,
          "volume": 39567.94,
          "close_time": 1767916799999,
          "quote_volume": 120883.24542,
          "trades": 3303,
          "taker_buy_base": 19965.08,
          "taker_buy_quote": 61051.51177
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 2.965,
          "high": 3.005,
          "low": 2.894,
          "close": 2.908,
          "volume": 26591.74,
          "close_time": 1768003199999,
          "quote_volume": 78551.24045,
          "trades": 2265,
          "taker_buy_base": 12784.41,
          "taker_buy_quote": 37791.62778
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 2.912,
          "high": 2.932,
          "low": 2.861,
          "close": 2.882,
          "volume": 15303.31,
          "close_time": 1768089599999,
          "quote_volume": 44337.50879,
          "trades": 1256,
          "taker_buy_base": 6351.66,
          "taker_buy_quote": 18426.02138
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 2.88,
          "high": 2.949,
          "low": 2.832,
          "close": 2.872,
          "volume": 16129.13,
          "close_time": 1768175999999,
          "quote_volume": 46797.62102,
          "trades": 1521,
          "taker_buy_base": 9542.36,
          "taker_buy_quote": 27703.91032
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 2.865,
          "high": 2.92,
          "low": 2.691,
          "close": 2.692,
          "volume": 23503.94,
          "close_time": 1768262399999,
          "quote_volume": 66197.45987,
          "trades": 2194,
          "taker_buy_base": 11810.29,
          "taker_buy_quote": 33284.27934
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 2.692,
          "high": 2.711,
          "low": 2.57,
          "close": 2.651,
          "volume": 152401.36,
          "close_time": 1768348799999,
          "quote_volume": 401485.95798,
          "trades": 10129,
          "taker_buy_base": 71513.95,
          "taker_buy_quote": 188340.6794
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 2.651,
          "high": 2.688,
          "low": 2.553,
          "close": 2.559,
          "volume": 68645.37,
          "close_time": 1768435199999,
          "quote_volume": 181039.29304,
          "trades": 2960,
          "taker_buy_base": 34632.6,
          "taker_buy_quote": 91412.55678
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 2.55,
          "high": 2.565,
          "low": 2.278,
          "close": 2.289,
          "volume": 65922.89,
          "close_time": 1768521599999,
          "quote_volume": 159320.70027,
          "trades": 2098,
          "taker_buy_base": 30286.91,
          "taker_buy_quote": 72962.67923
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 2.296,
          "high": 2.325,
          "low": 2.192,
          "close": 2.233,
          "volume": 56238.3,
          "close_time": 1768607999999,
          "quote_volume": 127340.8126,
          "trades": 1543,
          "taker_buy_base": 27534.83,
          "taker_buy_quote": 62273.68479
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 2.232,
          "high": 2.282,
          "low": 2.173,
          "close": 2.18,
          "volume": 37923.44,
          "close_time": 1768694399999,
          "quote_volume": 84559.66529,
          "trades": 1080,
          "taker_buy_base": 20611.99,
          "taker_buy_quote": 45919.92084
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 2.171,
          "high": 2.203,
          "low": 2.095,
          "close": 2.101,
          "volume": 61747.71,
          "close_time": 1768780799999,
          "quote_volume": 134346.12943,
          "trades": 2372,
          "taker_buy_base": 35612.91,
          "taker_buy_quote": 77582.80187
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 2.1,
          "high": 2.175,
          "low": 1.9,
          "close": 2.163,
          "volume": 163208.86,
          "close_time": 1768867199999,
          "quote_volume": 335211.78225,
          "trades": 7161,
          "taker_buy_base": 86780.76,
          "taker_buy_quote": 177969.94264
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 2.162,
          "high": 2.221,
          "low": 1.87,
          "close": 1.89,
          "volume": 150943.4,
          "close_time": 1768953599999,
          "quote_volume": 311747.27758,
          "trades": 8557,
          "taker_buy_base": 74317.52,
          "taker_buy_quote": 153783.98197
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 1.89,
          "high": 1.945,
          "low": 1.824,
          "close": 1.838,
          "volume": 82557.5,
          "close_time": 1769039999999,
          "quote_volume": 156091.25968,
          "trades": 4600,
          "taker_buy_base": 42894.51,
          "taker_buy_quote": 81142.29507
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 1.838,
          "high": 1.917,
          "low": 1.771,
          "close": 1.781,
          "volume": 79177.7,
          "close_time": 1769126399999,
          "quote_volume": 146588.14399,
          "trades": 4142,
          "taker_buy_base": 41184.87,
          "taker_buy_quote": 76327.16724
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 1.777,
          "high": 1.853,
          "low": 1.736,
          "close": 1.76,
          "volume": 84814.46,
          "close_time": 1769212799999,
          "quote_volume": 152385.73847,
          "trades": 1930,
          "taker_buy_base": 43695.21,
          "taker_buy_quote": 78422.26748
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 1.763,
          "high": 2.65,
          "low": 1.747,
          "close": 2.404,
          "volume": 557877.78,
          "close_time": 1769299199999,
          "quote_volume": 1245375.21884,
          "trades": 13550,
          "taker_buy_base": 271064.12,
          "taker_buy_quote": 603370.42843
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 2.401,
          "high": 2.563,
          "low": 1.807,
          "close": 1.832,
          "volume": 642388.35,
          "close_time": 1769385599999,
          "quote_volume": 1376268.16433,
          "trades": 17134,
          "taker_buy_base": 302215.39,
          "taker_buy_quote": 650257.40023
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 1.829,
          "high": 1.934,
          "low": 1.787,
          "close": 1.869,
          "volume": 249742.32,
          "close_time": 1769471999999,
          "quote_volume": 465408.71964,
          "trades": 7358,
          "taker_buy_base": 122655.62,
          "taker_buy_quote": 228824.40458
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 1.87,
          "high": 1.969,
          "low": 1.819,
          "close": 1.855,
          "volume": 239413.84,
          "close_time": 1769558399999,
          "quote_volume": 446703.09446,
          "trades": 7728,
          "taker_buy_base": 113534.44,
          "taker_buy_quote": 211783.42881
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 1.857,
          "high": 1.865,
          "low": 1.758,
          "close": 1.793,
          "volume": 85441.11,
          "close_time": 1769644799999,
          "quote_volume": 154382.32265,
          "trades": 4696,
          "taker_buy_base": 43258.69,
          "taker_buy_quote": 78145.83389
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 1.793,
          "high": 1.842,
          "low": 1.583,
          "close": 1.633,
          "volume": 136468.85,
          "close_time": 1769731199999,
          "quote_volume": 232221.68999,
          "trades": 6264,
          "taker_buy_base": 70000.93,
          "taker_buy_quote": 119541.04904
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 1.634,
          "high": 1.792,
          "low": 1.595,
          "close": 1.649,
          "volume": 211919.22,
          "close_time": 1769817599999,
          "quote_volume": 357297.20199,
          "trades": 5022,
          "taker_buy_base": 104435.58,
          "taker_buy_quote": 175524.6617
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 1.651,
          "high": 1.672,
          "low": 1.341,
          "close": 1.471,
          "volume": 109503.5,
          "close_time": 1769903999999,
          "quote_volume": 166365.97907,
          "trades": 2922,
          "taker_buy_base": 54482.33,
          "taker_buy_quote": 82294.38201
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 1.47,
          "high": 1.477,
          "low": 1.357,
          "close": 1.377,
          "volume": 125612.59,
          "close_time": 1769990399999,
          "quote_volume": 177874.48657,
          "trades": 2882,
          "taker_buy_base": 60053.22,
          "taker_buy_quote": 85190.90825
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 1.375,
          "high": 1.421,
          "low": 1.338,
          "close": 1.383,
          "volume": 143406.51,
          "close_time": 1770076799999,
          "quote_volume": 197408.15694,
          "trades": 3444,
          "taker_buy_base": 75417.84,
          "taker_buy_quote": 103819.8843
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 1.381,
          "high": 1.381,
          "low": 1.166,
          "close": 1.169,
          "volume": 343636.18,
          "close_time": 1770163199999,
          "quote_volume": 432168.04478,
          "trades": 6011,
          "taker_buy_base": 168867.74,
          "taker_buy_quote": 212464.16612
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 1.169,
          "high": 1.193,
          "low": 1.041,
          "close": 1.176,
          "volume": 547214.37,
          "close_time": 1770249599999,
          "quote_volume": 615697.02328,
          "trades": 9974,
          "taker_buy_base": 283813.96,
          "taker_buy_quote": 319183.96795
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 1.177,
          "high": 1.217,
          "low": 0.895,
          "close": 0.906,
          "volume": 437776.95,
          "close_time": 1770335999999,
          "quote_volume": 465349.24992,
          "trades": 7884,
          "taker_buy_base": 226874.61,
          "taker_buy_quote": 240030.00781
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 0.908,
          "high": 1.014,
          "low": 0.841,
          "close": 0.952,
          "volume": 400713.44,
          "close_time": 1770422399999,
          "quote_volume": 368960.41324,
          "trades": 5593,
          "taker_buy_base": 211470.02,
          "taker_buy_quote": 194973.12965
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 0.947,
          "high": 0.965,
          "low": 0.863,
          "close": 0.904,
          "volume": 322246.81,
          "close_time": 1770508799999,
          "quote_volume": 293648.61527,
          "trades": 4117,
          "taker_buy_base": 156794.08,
          "taker_buy_quote": 142198.32789
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 0.903,
          "high": 0.932,
          "low": 0.859,
          "close": 0.859,
          "volume": 350600.98,
          "close_time": 1770595199999,
          "quote_volume": 310197.66781,
          "trades": 4310,
          "taker_buy_base": 183933.99,
          "taker_buy_quote": 162872.91695
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 0.859,
          "high": 0.888,
          "low": 0.802,
          "close": 0.836,
          "volume": 488457.67,
          "close_time": 1770681599999,
          "quote_volume": 411501.19923,
          "trades": 4560,
          "taker_buy_base": 261982.47,
          "taker_buy_quote": 221020.14668
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 0.837,
          "high": 0.86,
          "low": 0.816,
          "close": 0.847,
          "volume": 257215.6,
          "close_time": 1770767999999,
          "quote_volume": 216695.89055,
          "trades": 2250,
          "taker_buy_base": 140893.05,
          "taker_buy_quote": 118559.13307
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 0.849,
          "high": 0.856,
          "low": 0.782,
          "close": 0.836,
          "volume": 334778.25,
          "close_time": 1770854399999,
          "quote_volume": 274220.34685,
          "trades": 2850,
          "taker_buy_base": 173304.19,
          "taker_buy_quote": 141816.22825
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 0.838,
          "high": 0.86,
          "low": 0.775,
          "close": 0.807,
          "volume": 280420.83,
          "close_time": 1770940799999,
          "quote_volume": 229009.96281,
          "trades": 3345,
          "taker_buy_base": 148289.09,
          "taker_buy_quote": 121286.57009
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 0.807,
          "high": 1.051,
          "low": 0.796,
          "close": 1.015,
          "volume": 651011.19,
          "close_time": 1771027199999,
          "quote_volume": 598345.62218,
          "trades": 7778,
          "taker_buy_base": 333975.62,
          "taker_buy_quote": 307127.15866
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 1.011,
          "high": 1.129,
          "low": 0.931,
          "close": 1.045,
          "volume": 1093717.39,
          "close_time": 1771113599999,
          "quote_volume": 1107596.40219,
          "trades": 16520,
          "taker_buy_base": 536041.93,
          "taker_buy_quote": 543426.32055
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 1.047,
          "high": 1.459,
          "low": 1.023,
          "close": 1.1,
          "volume": 1936449.19,
          "close_time": 1771199999999,
          "quote_volume": 2367544.02562,
          "trades": 33755,
          "taker_buy_base": 964539.87,
          "taker_buy_quote": 1180842.81301
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 1.099,
          "high": 1.192,
          "low": 0.998,
          "close": 1.024,
          "volume": 902478.53,
          "close_time": 1771286399999,
          "quote_volume": 973254.10092,
          "trades": 15707,
          "taker_buy_base": 449197.28,
          "taker_buy_quote": 485380.18373
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 1.025,
          "high": 1.034,
          "low": 0.936,
          "close": 0.968,
          "volume": 429463.76,
          "close_time": 1771372799999,
          "quote_volume": 421793.86547,
          "trades": 6668,
          "taker_buy_base": 205550.45,
          "taker_buy_quote": 202084.31087
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 0.961,
          "high": 0.994,
          "low": 0.867,
          "close": 0.882,
          "volume": 400815.71,
          "close_time": 1771459199999,
          "quote_volume": 379159.63408,
          "trades": 7110,
          "taker_buy_base": 186855.25,
          "taker_buy_quote": 177032.39373
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 0.884,
          "high": 0.943,
          "low": 0.868,
          "close": 0.901,
          "volume": 346799.39,
          "close_time": 1771545599999,
          "quote_volume": 314847.13648,
          "trades": 6229,
          "taker_buy_base": 166010.67,
          "taker_buy_quote": 150557.69895
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 0.902,
          "high": 1.018,
          "low": 0.875,
          "close": 1.012,
          "volume": 495134.4,
          "close_time": 1771631999999,
          "quote_volume": 472371.52621,
          "trades": 8707,
          "taker_buy_base": 239539.1,
          "taker_buy_quote": 228613.01162
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 1.009,
          "high": 1.149,
          "low": 0.981,
          "close": 1.02,
          "volume": 1055116.82,
          "close_time": 1771718399999,
          "quote_volume": 1113477.95763,
          "trades": 16200,
          "taker_buy_base": 499081.31,
          "taker_buy_quote": 528373.86404
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 1.017,
          "high": 1.017,
          "low": 0.917,
          "close": 0.965,
          "volume": 311129.2,
          "close_time": 1771804799999,
          "quote_volume": 297564.16684,
          "trades": 4124,
          "taker_buy_base": 143932.64,
          "taker_buy_quote": 137871.73209
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 0.965,
          "high": 0.973,
          "low": 0.882,
          "close": 0.947,
          "volume": 298818.29,
          "close_time": 1771891199999,
          "quote_volume": 272607.2944,
          "trades": 5229,
          "taker_buy_base": 157375.2,
          "taker_buy_quote": 143467.8212
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 0.945,
          "high": 1.015,
          "low": 0.909,
          "close": 0.965,
          "volume": 674429.33,
          "close_time": 1771977599999,
          "quote_volume": 643907.46645,
          "trades": 7566,
          "taker_buy_base": 337374.76,
          "taker_buy_quote": 322047.1852
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 0.963,
          "high": 1.051,
          "low": 0.963,
          "close": 0.99,
          "volume": 434460.14,
          "close_time": 1772063999999,
          "quote_volume": 437036.37387,
          "trades": 5912,
          "taker_buy_base": 208195.6,
          "taker_buy_quote": 209378.7222
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 0.991,
          "high": 1.081,
          "low": 0.976,
          "close": 0.99,
          "volume": 462808.84,
          "close_time": 1772150399999,
          "quote_volume": 476848.2273,
          "trades": 6721,
          "taker_buy_base": 223194.27,
          "taker_buy_quote": 229800.99917
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 0.99,
          "high": 1.08,
          "low": 0.968,
          "close": 1.06,
          "volume": 402792.59,
          "close_time": 1772236799999,
          "quote_volume": 407012.09027,
          "trades": 6845,
          "taker_buy_base": 201601.38,
          "taker_buy_quote": 203793.42086
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 1.058,
          "high": 1.157,
          "low": 0.987,
          "close": 1.122,
          "volume": 979808.5,
          "close_time": 1772323199999,
          "quote_volume": 1059739.97694,
          "trades": 16942,
          "taker_buy_base": 493038.06,
          "taker_buy_quote": 533235.93393
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 1.119,
          "high": 1.187,
          "low": 1.022,
          "close": 1.028,
          "volume": 437232.4,
          "close_time": 1772409599999,
          "quote_volume": 482845.48033,
          "trades": 7455,
          "taker_buy_base": 218903.97,
          "taker_buy_quote": 241823.49388
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 1.029,
          "high": 1.213,
          "low": 0.999,
          "close": 1.173,
          "volume": 560042.67,
          "close_time": 1772495999999,
          "quote_volume": 608501.32853,
          "trades": 9496,
          "taker_buy_base": 301181.79,
          "taker_buy_quote": 328108.65348
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 1.172,
          "high": 1.212,
          "low": 1.117,
          "close": 1.176,
          "volume": 612663.0,
          "close_time": 1772582399999,
          "quote_volume": 712819.04089,
          "trades": 10095,
          "taker_buy_base": 292445.05,
          "taker_buy_quote": 340027.37162
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 1.166,
          "high": 1.202,
          "low": 1.121,
          "close": 1.134,
          "volume": 247172.41,
          "close_time": 1772668799999,
          "quote_volume": 285186.87656,
          "trades": 3907,
          "taker_buy_base": 141439.1,
          "taker_buy_quote": 162972.78042
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 1.135,
          "high": 1.144,
          "low": 1.081,
          "close": 1.084,
          "volume": 178480.01,
          "close_time": 1772755199999,
          "quote_volume": 199551.61027,
          "trades": 3231,
          "taker_buy_base": 90472.14,
          "taker_buy_quote": 101095.65035
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 1.084,
          "high": 1.114,
          "low": 0.99,
          "close": 1.014,
          "volume": 166036.11,
          "close_time": 1772841599999,
          "quote_volume": 174606.08585,
          "trades": 3359,
          "taker_buy_base": 75025.93,
          "taker_buy_quote": 78920.20969
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 1.011,
          "high": 1.043,
          "low": 0.914,
          "close": 0.921,
          "volume": 250411.91,
          "close_time": 1772927999999,
          "quote_volume": 245066.93409,
          "trades": 3171,
          "taker_buy_base": 122319.95,
          "taker_buy_quote": 119710.05086
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 0.924,
          "high": 0.954,
          "low": 0.893,
          "close": 0.914,
          "volume": 198104.75,
          "close_time": 1773014399999,
          "quote_volume": 183120.90436,
          "trades": 2707,
          "taker_buy_base": 106361.7,
          "taker_buy_quote": 98108.83428
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 0.919,
          "high": 0.939,
          "low": 0.901,
          "close": 0.917,
          "volume": 183372.3,
          "close_time": 1773100799999,
          "quote_volume": 168645.34196,
          "trades": 3006,
          "taker_buy_base": 92991.79,
          "taker_buy_quote": 85519.31029
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 0.916,
          "high": 0.974,
          "low": 0.904,
          "close": 0.914,
          "volume": 182140.8,
          "close_time": 1773187199999,
          "quote_volume": 169767.34763,
          "trades": 3097,
          "taker_buy_base": 97652.39,
          "taker_buy_quote": 91017.37512
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 0.913,
          "high": 0.937,
          "low": 0.882,
          "close": 0.914,
          "volume": 199730.96,
          "close_time": 1773273599999,
          "quote_volume": 181832.68698,
          "trades": 3073,
          "taker_buy_base": 94505.79,
          "taker_buy_quote": 86102.4603
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 0.912,
          "high": 0.952,
          "low": 0.901,
          "close": 0.92,
          "volume": 197863.76,
          "close_time": 1773359999999,
          "quote_volume": 182672.63525,
          "trades": 2213,
          "taker_buy_base": 104909.76,
          "taker_buy_quote": 96851.66359
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 0.922,
          "high": 0.984,
          "low": 0.919,
          "close": 0.943,
          "volume": 217060.88,
          "close_time": 1773446399999,
          "quote_volume": 207280.36858,
          "trades": 2571,
          "taker_buy_base": 101789.93,
          "taker_buy_quote": 97271.96631
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 0.942,
          "high": 1.03,
          "low": 0.92,
          "close": 1.006,
          "volume": 332453.16,
          "close_time": 1773532799999,
          "quote_volume": 324764.19431,
          "trades": 4069,
          "taker_buy_base": 177671.62,
          "taker_buy_quote": 173253.64174
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 1.008,
          "high": 1.028,
          "low": 0.95,
          "close": 0.962,
          "volume": 331878.68,
          "close_time": 1773619199999,
          "quote_volume": 325750.37371,
          "trades": 3412,
          "taker_buy_base": 175118.28,
          "taker_buy_quote": 171630.80828
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 0.963,
          "high": 1.057,
          "low": 0.959,
          "close": 1.025,
          "volume": 207056.24,
          "close_time": 1773705599999,
          "quote_volume": 210070.68016,
          "trades": 3191,
          "taker_buy_base": 98838.89,
          "taker_buy_quote": 100209.03904
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 1.026,
          "high": 1.032,
          "low": 0.981,
          "close": 0.994,
          "volume": 89217.9,
          "close_time": 1773791999999,
          "quote_volume": 89734.32496,
          "trades": 1647,
          "taker_buy_base": 50000.95,
          "taker_buy_quote": 50236.31616
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 0.992,
          "high": 0.997,
          "low": 0.899,
          "close": 0.93,
          "volume": 119958.16,
          "close_time": 1773878399999,
          "quote_volume": 113190.2234,
          "trades": 1755,
          "taker_buy_base": 55247.24,
          "taker_buy_quote": 52271.88138
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 0.93,
          "high": 0.93,
          "low": 0.883,
          "close": 0.889,
          "volume": 68704.83,
          "close_time": 1773964799999,
          "quote_volume": 62497.47251,
          "trades": 1443,
          "taker_buy_base": 33490.7,
          "taker_buy_quote": 30439.62819
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 0.888,
          "high": 0.919,
          "low": 0.863,
          "close": 0.898,
          "volume": 61931.19,
          "close_time": 1774051199999,
          "quote_volume": 55184.72496,
          "trades": 1262,
          "taker_buy_base": 30932.39,
          "taker_buy_quote": 27569.2988
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 0.898,
          "high": 0.908,
          "low": 0.841,
          "close": 0.849,
          "volume": 28531.31,
          "close_time": 1774137599999,
          "quote_volume": 25324.61518,
          "trades": 714,
          "taker_buy_base": 15839.18,
          "taker_buy_quote": 14081.96309
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 0.84,
          "high": 0.871,
          "low": 0.793,
          "close": 0.808,
          "volume": 52199.9,
          "close_time": 1774223999999,
          "quote_volume": 43423.20185,
          "trades": 1204,
          "taker_buy_base": 23344.83,
          "taker_buy_quote": 19407.9051
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 0.811,
          "high": 0.849,
          "low": 0.796,
          "close": 0.836,
          "volume": 74571.4,
          "close_time": 1774310399999,
          "quote_volume": 61218.13178,
          "trades": 1505,
          "taker_buy_base": 43577.3,
          "taker_buy_quote": 35703.42196
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 0.839,
          "high": 0.871,
          "low": 0.825,
          "close": 0.844,
          "volume": 71851.31,
          "close_time": 1774396799999,
          "quote_volume": 60553.29728,
          "trades": 1555,
          "taker_buy_base": 33220.68,
          "taker_buy_quote": 27992.82321
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 0.842,
          "high": 0.847,
          "low": 0.817,
          "close": 0.827,
          "volume": 31020.16,
          "close_time": 1774483199999,
          "quote_volume": 25802.59081,
          "trades": 394,
          "taker_buy_base": 15212.81,
          "taker_buy_quote": 12649.36275
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 0.83,
          "high": 0.834,
          "low": 0.761,
          "close": 0.781,
          "volume": 46602.53,
          "close_time": 1774569599999,
          "quote_volume": 36935.05993,
          "trades": 540,
          "taker_buy_base": 23935.76,
          "taker_buy_quote": 18958.36954
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 0.782,
          "high": 0.818,
          "low": 0.763,
          "close": 0.775,
          "volume": 76282.38,
          "close_time": 1774655999999,
          "quote_volume": 60160.92977,
          "trades": 778,
          "taker_buy_base": 41026.95,
          "taker_buy_quote": 32352.16013
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 0.777,
          "high": 0.787,
          "low": 0.74,
          "close": 0.742,
          "volume": 67857.78,
          "close_time": 1774742399999,
          "quote_volume": 52132.02392,
          "trades": 637,
          "taker_buy_base": 29456.12,
          "taker_buy_quote": 22605.62648
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 0.742,
          "high": 0.766,
          "low": 0.716,
          "close": 0.735,
          "volume": 81006.88,
          "close_time": 1774828799999,
          "quote_volume": 60424.87385,
          "trades": 621,
          "taker_buy_base": 40249.2,
          "taker_buy_quote": 30037.97849
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 0.733,
          "high": 0.774,
          "low": 0.731,
          "close": 0.77,
          "volume": 76043.82,
          "close_time": 1774915199999,
          "quote_volume": 57357.13621,
          "trades": 706,
          "taker_buy_base": 38592.74,
          "taker_buy_quote": 29070.40765
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 0.775,
          "high": 0.914,
          "low": 0.775,
          "close": 0.892,
          "volume": 439279.3,
          "close_time": 1775001599999,
          "quote_volume": 367392.8086,
          "trades": 3434,
          "taker_buy_base": 226016.13,
          "taker_buy_quote": 189580.56215
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 0.892,
          "high": 1.001,
          "low": 0.872,
          "close": 0.981,
          "volume": 365055.07,
          "close_time": 1775087999999,
          "quote_volume": 343716.30073,
          "trades": 2785,
          "taker_buy_base": 182769.32,
          "taker_buy_quote": 172153.56313
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 0.98,
          "high": 1.061,
          "low": 0.895,
          "close": 0.909,
          "volume": 367613.08,
          "close_time": 1775174399999,
          "quote_volume": 355840.16565,
          "trades": 3001,
          "taker_buy_base": 162486.11,
          "taker_buy_quote": 156720.51519
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 0.916,
          "high": 0.928,
          "low": 0.855,
          "close": 0.889,
          "volume": 161270.69,
          "close_time": 1775260799999,
          "quote_volume": 143543.60484,
          "trades": 1422,
          "taker_buy_base": 80128.38,
          "taker_buy_quote": 71301.33223
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 0.888,
          "high": 0.975,
          "low": 0.881,
          "close": 0.931,
          "volume": 230953.03,
          "close_time": 1775347199999,
          "quote_volume": 216532.90257,
          "trades": 2271,
          "taker_buy_base": 117474.86,
          "taker_buy_quote": 109884.46078
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 0.938,
          "high": 0.965,
          "low": 0.89,
          "close": 0.922,
          "volume": 139388.25,
          "close_time": 1775433599999,
          "quote_volume": 129445.93413,
          "trades": 1352,
          "taker_buy_base": 64562.42,
          "taker_buy_quote": 59784.79577
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 0.924,
          "high": 0.962,
          "low": 0.889,
          "close": 0.915,
          "volume": 143796.95,
          "close_time": 1775519999999,
          "quote_volume": 131897.62067,
          "trades": 1606,
          "taker_buy_base": 76297.93,
          "taker_buy_quote": 70029.65062
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 0.91,
          "high": 0.954,
          "low": 0.858,
          "close": 0.947,
          "volume": 144097.98,
          "close_time": 1775606399999,
          "quote_volume": 131006.6059,
          "trades": 1359,
          "taker_buy_base": 64661.51,
          "taker_buy_quote": 58418.45332
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 0.949,
          "high": 1.079,
          "low": 0.922,
          "close": 1.01,
          "volume": 470007.86,
          "close_time": 1775692799999,
          "quote_volume": 474362.14761,
          "trades": 5515,
          "taker_buy_base": 217717.72,
          "taker_buy_quote": 219384.55627
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 1.008,
          "high": 1.029,
          "low": 0.934,
          "close": 0.96,
          "volume": 317484.11,
          "close_time": 1775779199999,
          "quote_volume": 309314.1285,
          "trades": 2643,
          "taker_buy_base": 159948.69,
          "taker_buy_quote": 155787.82791
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 0.96,
          "high": 1.202,
          "low": 0.956,
          "close": 1.086,
          "volume": 593418.55,
          "close_time": 1775865599999,
          "quote_volume": 648918.22666,
          "trades": 6186,
          "taker_buy_base": 282072.89,
          "taker_buy_quote": 308235.84125
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 1.089,
          "high": 1.096,
          "low": 1.014,
          "close": 1.057,
          "volume": 266334.51,
          "close_time": 1775951999999,
          "quote_volume": 278278.97652,
          "trades": 2020,
          "taker_buy_base": 137072.44,
          "taker_buy_quote": 142716.15035
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 1.055,
          "high": 1.066,
          "low": 0.956,
          "close": 0.963,
          "volume": 156866.91,
          "close_time": 1776038399999,
          "quote_volume": 156208.72383,
          "trades": 1477,
          "taker_buy_base": 74769.06,
          "taker_buy_quote": 74439.28427
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 0.96,
          "high": 1.128,
          "low": 0.959,
          "close": 1.125,
          "volume": 250695.53,
          "close_time": 1776124799999,
          "quote_volume": 260513.94862,
          "trades": 2410,
          "taker_buy_base": 127255.81,
          "taker_buy_quote": 132183.20137
        },
        {
          "timestamp": 1776124800000,
          "datetime": "2026-04-14T00:00:00",
          "open": 1.119,
          "high": 1.208,
          "low": 1.077,
          "close": 1.079,
          "volume": 374693.41,
          "close_time": 1776211199999,
          "quote_volume": 427015.1277,
          "trades": 3693,
          "taker_buy_base": 180294.54,
          "taker_buy_quote": 204870.98482
        },
        {
          "timestamp": 1776211200000,
          "datetime": "2026-04-15T00:00:00",
          "open": 1.081,
          "high": 1.231,
          "low": 1.066,
          "close": 1.229,
          "volume": 248796.83,
          "close_time": 1776297599999,
          "quote_volume": 285047.30443,
          "trades": 3261,
          "taker_buy_base": 119345.65,
          "taker_buy_quote": 136718.6277
        },
        {
          "timestamp": 1776297600000,
          "datetime": "2026-04-16T00:00:00",
          "open": 1.225,
          "high": 1.491,
          "low": 1.181,
          "close": 1.332,
          "volume": 464151.65,
          "close_time": 1776383999999,
          "quote_volume": 590954.71279,
          "trades": 6163,
          "taker_buy_base": 218890.95,
          "taker_buy_quote": 278028.76623
        },
        {
          "timestamp": 1776384000000,
          "datetime": "2026-04-17T00:00:00",
          "open": 1.324,
          "high": 1.863,
          "low": 1.314,
          "close": 1.578,
          "volume": 962379.02,
          "close_time": 1776470399999,
          "quote_volume": 1481996.94496,
          "trades": 15276,
          "taker_buy_base": 450368.99,
          "taker_buy_quote": 696792.89953
        },
        {
          "timestamp": 1776470400000,
          "datetime": "2026-04-18T00:00:00",
          "open": 1.577,
          "high": 1.591,
          "low": 1.308,
          "close": 1.312,
          "volume": 364314.15,
          "close_time": 1776556799999,
          "quote_volume": 535598.67802,
          "trades": 5391,
          "taker_buy_base": 149259.06,
          "taker_buy_quote": 220000.77673
        },
        {
          "timestamp": 1776556800000,
          "datetime": "2026-04-19T00:00:00",
          "open": 1.312,
          "high": 1.351,
          "low": 1.185,
          "close": 1.195,
          "volume": 256067.74,
          "close_time": 1776643199999,
          "quote_volume": 329031.34682,
          "trades": 3551,
          "taker_buy_base": 120221.7,
          "taker_buy_quote": 154762.27671
        },
        {
          "timestamp": 1776643200000,
          "datetime": "2026-04-20T00:00:00",
          "open": 1.191,
          "high": 1.361,
          "low": 1.169,
          "close": 1.298,
          "volume": 173633.64,
          "close_time": 1776729599999,
          "quote_volume": 214361.82311,
          "trades": 2859,
          "taker_buy_base": 91651.1,
          "taker_buy_quote": 113554.06496
        },
        {
          "timestamp": 1776729600000,
          "datetime": "2026-04-21T00:00:00",
          "open": 1.299,
          "high": 1.493,
          "low": 1.279,
          "close": 1.457,
          "volume": 580782.67,
          "close_time": 1776815999999,
          "quote_volume": 814647.23699,
          "trades": 9550,
          "taker_buy_base": 284202.57,
          "taker_buy_quote": 399267.7387
        },
        {
          "timestamp": 1776816000000,
          "datetime": "2026-04-22T00:00:00",
          "open": 1.454,
          "high": 1.57,
          "low": 1.381,
          "close": 1.425,
          "volume": 339479.53,
          "close_time": 1776902399999,
          "quote_volume": 497121.45803,
          "trades": 4734,
          "taker_buy_base": 161004.15,
          "taker_buy_quote": 235366.80347
        },
        {
          "timestamp": 1776902400000,
          "datetime": "2026-04-23T00:00:00",
          "open": 1.419,
          "high": 1.44,
          "low": 1.402,
          "close": 1.421,
          "volume": 14568.51,
          "close_time": 1776988799999,
          "quote_volume": 20765.82233,
          "trades": 199,
          "taker_buy_base": 7382.97,
          "taker_buy_quote": 10528.49961
        }
      ]
    }
  },
  "last_update": "2026-04-23T05:16:35.767807"
}