{
  "symbol": "ICPUSDT",
  "fetched_at": "2026-04-13T12:17:12.671334",
  "intervals": {
    "1h": {
      "count": 4680,
      "start_date": "2025-09-30T13:00:00",
      "end_date": "2026-04-13T12:00:00",
      "klines": [
        {
          "timestamp": 1759237200000,
          "datetime": "2025-09-30T13:00:00",
          "open": 4.149,
          "high": 4.175,
          "low": 4.138,
          "close": 4.15,
          "volume": 104175.66,
          "close_time": 1759240799999,
          "quote_volume": 432682.07974,
          "trades": 2375,
          "taker_buy_base": 54490.18,
          "taker_buy_quote": 226349.72453
        },
        {
          "timestamp": 1759240800000,
          "datetime": "2025-09-30T14:00:00",
          "open": 4.15,
          "high": 4.161,
          "low": 4.132,
          "close": 4.161,
          "volume": 115116.79,
          "close_time": 1759244399999,
          "quote_volume": 477160.24101,
          "trades": 2585,
          "taker_buy_base": 63156.0,
          "taker_buy_quote": 261799.83637
        },
        {
          "timestamp": 1759244400000,
          "datetime": "2025-09-30T15:00:00",
          "open": 4.161,
          "high": 4.161,
          "low": 4.098,
          "close": 4.127,
          "volume": 141072.6,
          "close_time": 1759247999999,
          "quote_volume": 581017.48566,
          "trades": 3340,
          "taker_buy_base": 64868.57,
          "taker_buy_quote": 267121.35877
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 4.126,
          "high": 4.13,
          "low": 4.103,
          "close": 4.113,
          "volume": 78748.04,
          "close_time": 1759251599999,
          "quote_volume": 324277.61038,
          "trades": 1834,
          "taker_buy_base": 37142.9,
          "taker_buy_quote": 152977.43072
        },
        {
          "timestamp": 1759251600000,
          "datetime": "2025-09-30T17:00:00",
          "open": 4.112,
          "high": 4.12,
          "low": 4.096,
          "close": 4.102,
          "volume": 98696.61,
          "close_time": 1759255199999,
          "quote_volume": 405582.96174,
          "trades": 2227,
          "taker_buy_base": 50446.91,
          "taker_buy_quote": 207333.95797
        },
        {
          "timestamp": 1759255200000,
          "datetime": "2025-09-30T18:00:00",
          "open": 4.103,
          "high": 4.129,
          "low": 4.09,
          "close": 4.125,
          "volume": 60269.93,
          "close_time": 1759258799999,
          "quote_volume": 247593.57503,
          "trades": 1805,
          "taker_buy_base": 41531.87,
          "taker_buy_quote": 170623.75628
        },
        {
          "timestamp": 1759258800000,
          "datetime": "2025-09-30T19:00:00",
          "open": 4.125,
          "high": 4.205,
          "low": 4.125,
          "close": 4.202,
          "volume": 74042.15,
          "close_time": 1759262399999,
          "quote_volume": 308302.45532,
          "trades": 2374,
          "taker_buy_base": 45919.46,
          "taker_buy_quote": 191146.67748
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 4.202,
          "high": 4.239,
          "low": 4.194,
          "close": 4.238,
          "volume": 60352.61,
          "close_time": 1759265999999,
          "quote_volume": 254224.7289,
          "trades": 1956,
          "taker_buy_base": 35363.73,
          "taker_buy_quote": 149076.45114
        },
        {
          "timestamp": 1759266000000,
          "datetime": "2025-09-30T21:00:00",
          "open": 4.238,
          "high": 4.248,
          "low": 4.212,
          "close": 4.212,
          "volume": 64994.74,
          "close_time": 1759269599999,
          "quote_volume": 275016.15607,
          "trades": 1639,
          "taker_buy_base": 22731.96,
          "taker_buy_quote": 96259.73067
        },
        {
          "timestamp": 1759269600000,
          "datetime": "2025-09-30T22:00:00",
          "open": 4.213,
          "high": 4.234,
          "low": 4.192,
          "close": 4.197,
          "volume": 47420.44,
          "close_time": 1759273199999,
          "quote_volume": 199904.06342,
          "trades": 1455,
          "taker_buy_base": 20194.94,
          "taker_buy_quote": 85179.48539
        },
        {
          "timestamp": 1759273200000,
          "datetime": "2025-09-30T23:00:00",
          "open": 4.196,
          "high": 4.228,
          "low": 4.184,
          "close": 4.226,
          "volume": 57666.88,
          "close_time": 1759276799999,
          "quote_volume": 242238.34957,
          "trades": 1356,
          "taker_buy_base": 28504.69,
          "taker_buy_quote": 119902.07236
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 4.227,
          "high": 4.242,
          "low": 4.212,
          "close": 4.238,
          "volume": 57595.3,
          "close_time": 1759280399999,
          "quote_volume": 243406.71618,
          "trades": 1361,
          "taker_buy_base": 28886.79,
          "taker_buy_quote": 122099.60045
        },
        {
          "timestamp": 1759280400000,
          "datetime": "2025-10-01T01:00:00",
          "open": 4.239,
          "high": 4.281,
          "low": 4.23,
          "close": 4.279,
          "volume": 74262.37,
          "close_time": 1759283999999,
          "quote_volume": 315750.94558,
          "trades": 1733,
          "taker_buy_base": 41704.92,
          "taker_buy_quote": 177341.88894
        },
        {
          "timestamp": 1759284000000,
          "datetime": "2025-10-01T02:00:00",
          "open": 4.28,
          "high": 4.287,
          "low": 4.256,
          "close": 4.257,
          "volume": 82190.71,
          "close_time": 1759287599999,
          "quote_volume": 350971.74945,
          "trades": 1744,
          "taker_buy_base": 27899.81,
          "taker_buy_quote": 119188.83945
        },
        {
          "timestamp": 1759287600000,
          "datetime": "2025-10-01T03:00:00",
          "open": 4.257,
          "high": 4.26,
          "low": 4.21,
          "close": 4.214,
          "volume": 86317.68,
          "close_time": 1759291199999,
          "quote_volume": 365388.69333,
          "trades": 1816,
          "taker_buy_base": 31399.6,
          "taker_buy_quote": 133084.76012
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 4.215,
          "high": 4.255,
          "low": 4.212,
          "close": 4.233,
          "volume": 74882.57,
          "close_time": 1759294799999,
          "quote_volume": 317464.37584,
          "trades": 1900,
          "taker_buy_base": 39668.69,
          "taker_buy_quote": 168143.30606
        },
        {
          "timestamp": 1759294800000,
          "datetime": "2025-10-01T05:00:00",
          "open": 4.234,
          "high": 4.3,
          "low": 4.231,
          "close": 4.262,
          "volume": 206598.07,
          "close_time": 1759298399999,
          "quote_volume": 882134.50537,
          "trades": 3637,
          "taker_buy_base": 111529.25,
          "taker_buy_quote": 476183.84115
        },
        {
          "timestamp": 1759298400000,
          "datetime": "2025-10-01T06:00:00",
          "open": 4.261,
          "high": 4.271,
          "low": 4.227,
          "close": 4.231,
          "volume": 62861.37,
          "close_time": 1759301999999,
          "quote_volume": 267216.18242,
          "trades": 1635,
          "taker_buy_base": 26475.99,
          "taker_buy_quote": 112571.58923
        },
        {
          "timestamp": 1759302000000,
          "datetime": "2025-10-01T07:00:00",
          "open": 4.23,
          "high": 4.273,
          "low": 4.225,
          "close": 4.251,
          "volume": 71694.96,
          "close_time": 1759305599999,
          "quote_volume": 304650.53928,
          "trades": 1867,
          "taker_buy_base": 41278.76,
          "taker_buy_quote": 175437.38665
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 4.251,
          "high": 4.398,
          "low": 4.25,
          "close": 4.388,
          "volume": 334244.68,
          "close_time": 1759309199999,
          "quote_volume": 1453060.22267,
          "trades": 7787,
          "taker_buy_base": 181435.97,
          "taker_buy_quote": 788503.32236
        },
        {
          "timestamp": 1759309200000,
          "datetime": "2025-10-01T09:00:00",
          "open": 4.389,
          "high": 4.412,
          "low": 4.38,
          "close": 4.393,
          "volume": 190751.89,
          "close_time": 1759312799999,
          "quote_volume": 838921.07611,
          "trades": 3965,
          "taker_buy_base": 84740.87,
          "taker_buy_quote": 372739.44125
        },
        {
          "timestamp": 1759312800000,
          "datetime": "2025-10-01T10:00:00",
          "open": 4.394,
          "high": 4.404,
          "low": 4.353,
          "close": 4.36,
          "volume": 164965.38,
          "close_time": 1759316399999,
          "quote_volume": 721737.02892,
          "trades": 3376,
          "taker_buy_base": 57339.29,
          "taker_buy_quote": 250680.73399
        },
        {
          "timestamp": 1759316400000,
          "datetime": "2025-10-01T11:00:00",
          "open": 4.361,
          "high": 4.38,
          "low": 4.356,
          "close": 4.37,
          "volume": 77140.88,
          "close_time": 1759319999999,
          "quote_volume": 337119.68939,
          "trades": 1954,
          "taker_buy_base": 42320.73,
          "taker_buy_quote": 184973.44119
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 4.37,
          "high": 4.374,
          "low": 4.335,
          "close": 4.338,
          "volume": 90912.76,
          "close_time": 1759323599999,
          "quote_volume": 396233.06395,
          "trades": 2306,
          "taker_buy_base": 41331.57,
          "taker_buy_quote": 180171.55567
        },
        {
          "timestamp": 1759323600000,
          "datetime": "2025-10-01T13:00:00",
          "open": 4.338,
          "high": 4.355,
          "low": 4.304,
          "close": 4.312,
          "volume": 200843.23,
          "close_time": 1759327199999,
          "quote_volume": 869321.1125,
          "trades": 4675,
          "taker_buy_base": 111634.37,
          "taker_buy_quote": 483327.17211
        },
        {
          "timestamp": 1759327200000,
          "datetime": "2025-10-01T14:00:00",
          "open": 4.312,
          "high": 4.358,
          "low": 4.304,
          "close": 4.346,
          "volume": 136631.31,
          "close_time": 1759330799999,
          "quote_volume": 592277.95965,
          "trades": 3366,
          "taker_buy_base": 81615.57,
          "taker_buy_quote": 353713.74014
        },
        {
          "timestamp": 1759330800000,
          "datetime": "2025-10-01T15:00:00",
          "open": 4.346,
          "high": 4.381,
          "low": 4.339,
          "close": 4.374,
          "volume": 114094.6,
          "close_time": 1759334399999,
          "quote_volume": 497757.28946,
          "trades": 2317,
          "taker_buy_base": 60777.92,
          "taker_buy_quote": 265192.22465
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 4.375,
          "high": 4.392,
          "low": 4.357,
          "close": 4.366,
          "volume": 68832.7,
          "close_time": 1759337999999,
          "quote_volume": 301394.20178,
          "trades": 1940,
          "taker_buy_base": 35219.76,
          "taker_buy_quote": 154220.58573
        },
        {
          "timestamp": 1759338000000,
          "datetime": "2025-10-01T17:00:00",
          "open": 4.367,
          "high": 4.386,
          "low": 4.354,
          "close": 4.376,
          "volume": 69779.93,
          "close_time": 1759341599999,
          "quote_volume": 304940.5815,
          "trades": 1680,
          "taker_buy_base": 35482.03,
          "taker_buy_quote": 155160.46664
        },
        {
          "timestamp": 1759341600000,
          "datetime": "2025-10-01T18:00:00",
          "open": 4.377,
          "high": 4.432,
          "low": 4.376,
          "close": 4.427,
          "volume": 71576.35,
          "close_time": 1759345199999,
          "quote_volume": 315696.9643,
          "trades": 2145,
          "taker_buy_base": 46574.46,
          "taker_buy_quote": 205405.74858
        },
        {
          "timestamp": 1759345200000,
          "datetime": "2025-10-01T19:00:00",
          "open": 4.426,
          "high": 4.46,
          "low": 4.423,
          "close": 4.451,
          "volume": 134174.28,
          "close_time": 1759348799999,
          "quote_volume": 596850.78412,
          "trades": 3564,
          "taker_buy_base": 80635.43,
          "taker_buy_quote": 358686.03226
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 4.451,
          "high": 4.463,
          "low": 4.437,
          "close": 4.456,
          "volume": 82753.74,
          "close_time": 1759352399999,
          "quote_volume": 368394.13082,
          "trades": 2167,
          "taker_buy_base": 35925.58,
          "taker_buy_quote": 159944.72167
        },
        {
          "timestamp": 1759352400000,
          "datetime": "2025-10-01T21:00:00",
          "open": 4.456,
          "high": 4.46,
          "low": 4.43,
          "close": 4.44,
          "volume": 52296.73,
          "close_time": 1759355999999,
          "quote_volume": 232517.91407,
          "trades": 1530,
          "taker_buy_base": 21568.56,
          "taker_buy_quote": 95885.81731
        },
        {
          "timestamp": 1759356000000,
          "datetime": "2025-10-01T22:00:00",
          "open": 4.439,
          "high": 4.47,
          "low": 4.439,
          "close": 4.466,
          "volume": 36504.67,
          "close_time": 1759359599999,
          "quote_volume": 162644.37162,
          "trades": 1503,
          "taker_buy_base": 21355.33,
          "taker_buy_quote": 95167.25203
        },
        {
          "timestamp": 1759359600000,
          "datetime": "2025-10-01T23:00:00",
          "open": 4.466,
          "high": 4.499,
          "low": 4.464,
          "close": 4.492,
          "volume": 70287.83,
          "close_time": 1759363199999,
          "quote_volume": 315085.43126,
          "trades": 2760,
          "taker_buy_base": 47284.58,
          "taker_buy_quote": 211939.06658
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 4.493,
          "high": 4.501,
          "low": 4.459,
          "close": 4.463,
          "volume": 95526.12,
          "close_time": 1759366799999,
          "quote_volume": 427828.2619,
          "trades": 2483,
          "taker_buy_base": 48021.95,
          "taker_buy_quote": 215108.5391
        },
        {
          "timestamp": 1759366800000,
          "datetime": "2025-10-02T01:00:00",
          "open": 4.464,
          "high": 4.524,
          "low": 4.461,
          "close": 4.52,
          "volume": 88710.06,
          "close_time": 1759370399999,
          "quote_volume": 398210.56922,
          "trades": 2298,
          "taker_buy_base": 46607.34,
          "taker_buy_quote": 209297.75636
        },
        {
          "timestamp": 1759370400000,
          "datetime": "2025-10-02T02:00:00",
          "open": 4.519,
          "high": 4.523,
          "low": 4.486,
          "close": 4.521,
          "volume": 141979.51,
          "close_time": 1759373999999,
          "quote_volume": 639807.35489,
          "trades": 2626,
          "taker_buy_base": 67726.83,
          "taker_buy_quote": 304947.31313
        },
        {
          "timestamp": 1759374000000,
          "datetime": "2025-10-02T03:00:00",
          "open": 4.52,
          "high": 4.522,
          "low": 4.494,
          "close": 4.501,
          "volume": 90346.74,
          "close_time": 1759377599999,
          "quote_volume": 407044.57544,
          "trades": 2244,
          "taker_buy_base": 37678.91,
          "taker_buy_quote": 169804.94371
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 4.501,
          "high": 4.526,
          "low": 4.486,
          "close": 4.523,
          "volume": 73420.73,
          "close_time": 1759381199999,
          "quote_volume": 330448.98222,
          "trades": 1726,
          "taker_buy_base": 32842.78,
          "taker_buy_quote": 147911.64037
        },
        {
          "timestamp": 1759381200000,
          "datetime": "2025-10-02T05:00:00",
          "open": 4.524,
          "high": 4.526,
          "low": 4.507,
          "close": 4.517,
          "volume": 59260.08,
          "close_time": 1759384799999,
          "quote_volume": 267730.83281,
          "trades": 1521,
          "taker_buy_base": 30088.64,
          "taker_buy_quote": 135938.12453
        },
        {
          "timestamp": 1759384800000,
          "datetime": "2025-10-02T06:00:00",
          "open": 4.517,
          "high": 4.564,
          "low": 4.515,
          "close": 4.547,
          "volume": 109233.26,
          "close_time": 1759388399999,
          "quote_volume": 495779.63753,
          "trades": 2473,
          "taker_buy_base": 59283.21,
          "taker_buy_quote": 269013.85417
        },
        {
          "timestamp": 1759388400000,
          "datetime": "2025-10-02T07:00:00",
          "open": 4.547,
          "high": 4.558,
          "low": 4.52,
          "close": 4.523,
          "volume": 63600.69,
          "close_time": 1759391999999,
          "quote_volume": 288652.2716,
          "trades": 1878,
          "taker_buy_base": 29063.94,
          "taker_buy_quote": 131920.72112
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 4.523,
          "high": 4.538,
          "low": 4.521,
          "close": 4.524,
          "volume": 39840.02,
          "close_time": 1759395599999,
          "quote_volume": 180487.21401,
          "trades": 1167,
          "taker_buy_base": 19277.03,
          "taker_buy_quote": 87332.54466
        },
        {
          "timestamp": 1759395600000,
          "datetime": "2025-10-02T09:00:00",
          "open": 4.524,
          "high": 4.53,
          "low": 4.511,
          "close": 4.519,
          "volume": 79410.26,
          "close_time": 1759399199999,
          "quote_volume": 358932.3945,
          "trades": 1610,
          "taker_buy_base": 34941.67,
          "taker_buy_quote": 157968.51148
        },
        {
          "timestamp": 1759399200000,
          "datetime": "2025-10-02T10:00:00",
          "open": 4.519,
          "high": 4.522,
          "low": 4.491,
          "close": 4.517,
          "volume": 82559.45,
          "close_time": 1759402799999,
          "quote_volume": 372045.36607,
          "trades": 1936,
          "taker_buy_base": 42774.89,
          "taker_buy_quote": 192820.47763
        },
        {
          "timestamp": 1759402800000,
          "datetime": "2025-10-02T11:00:00",
          "open": 4.516,
          "high": 4.532,
          "low": 4.511,
          "close": 4.517,
          "volume": 57680.77,
          "close_time": 1759406399999,
          "quote_volume": 260774.22246,
          "trades": 1470,
          "taker_buy_base": 30084.73,
          "taker_buy_quote": 136031.54291
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 4.517,
          "high": 4.543,
          "low": 4.511,
          "close": 4.529,
          "volume": 103955.06,
          "close_time": 1759409999999,
          "quote_volume": 470775.55482,
          "trades": 2135,
          "taker_buy_base": 46205.0,
          "taker_buy_quote": 209280.91925
        },
        {
          "timestamp": 1759410000000,
          "datetime": "2025-10-02T13:00:00",
          "open": 4.53,
          "high": 4.538,
          "low": 4.475,
          "close": 4.503,
          "volume": 165778.29,
          "close_time": 1759413599999,
          "quote_volume": 745927.59743,
          "trades": 3646,
          "taker_buy_base": 79464.67,
          "taker_buy_quote": 357640.43887
        },
        {
          "timestamp": 1759413600000,
          "datetime": "2025-10-02T14:00:00",
          "open": 4.503,
          "high": 4.506,
          "low": 4.432,
          "close": 4.446,
          "volume": 184834.56,
          "close_time": 1759417199999,
          "quote_volume": 825797.36855,
          "trades": 4346,
          "taker_buy_base": 98674.53,
          "taker_buy_quote": 441054.03352
        },
        {
          "timestamp": 1759417200000,
          "datetime": "2025-10-02T15:00:00",
          "open": 4.445,
          "high": 4.513,
          "low": 4.426,
          "close": 4.512,
          "volume": 151619.52,
          "close_time": 1759420799999,
          "quote_volume": 676897.69565,
          "trades": 3535,
          "taker_buy_base": 81779.52,
          "taker_buy_quote": 365232.73193
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 4.511,
          "high": 4.576,
          "low": 4.506,
          "close": 4.521,
          "volume": 279983.03,
          "close_time": 1759424399999,
          "quote_volume": 1270554.4862,
          "trades": 5248,
          "taker_buy_base": 136807.59,
          "taker_buy_quote": 621104.93632
        },
        {
          "timestamp": 1759424400000,
          "datetime": "2025-10-02T17:00:00",
          "open": 4.521,
          "high": 4.552,
          "low": 4.514,
          "close": 4.539,
          "volume": 85446.95,
          "close_time": 1759427999999,
          "quote_volume": 387256.37481,
          "trades": 2830,
          "taker_buy_base": 45452.51,
          "taker_buy_quote": 206041.69939
        },
        {
          "timestamp": 1759428000000,
          "datetime": "2025-10-02T18:00:00",
          "open": 4.54,
          "high": 4.573,
          "low": 4.537,
          "close": 4.561,
          "volume": 96206.31,
          "close_time": 1759431599999,
          "quote_volume": 438197.55604,
          "trades": 2949,
          "taker_buy_base": 46426.05,
          "taker_buy_quote": 211355.93083
        },
        {
          "timestamp": 1759431600000,
          "datetime": "2025-10-02T19:00:00",
          "open": 4.561,
          "high": 4.6,
          "low": 4.558,
          "close": 4.58,
          "volume": 113421.91,
          "close_time": 1759435199999,
          "quote_volume": 519879.99781,
          "trades": 3090,
          "taker_buy_base": 54691.39,
          "taker_buy_quote": 250773.16079
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 4.581,
          "high": 4.59,
          "low": 4.553,
          "close": 4.571,
          "volume": 77176.66,
          "close_time": 1759438799999,
          "quote_volume": 352712.96645,
          "trades": 2273,
          "taker_buy_base": 37557.76,
          "taker_buy_quote": 171715.32739
        },
        {
          "timestamp": 1759438800000,
          "datetime": "2025-10-02T21:00:00",
          "open": 4.572,
          "high": 4.587,
          "low": 4.561,
          "close": 4.563,
          "volume": 71924.1,
          "close_time": 1759442399999,
          "quote_volume": 329031.60243,
          "trades": 1856,
          "taker_buy_base": 33370.62,
          "taker_buy_quote": 152641.56439
        },
        {
          "timestamp": 1759442400000,
          "datetime": "2025-10-02T22:00:00",
          "open": 4.563,
          "high": 4.581,
          "low": 4.555,
          "close": 4.563,
          "volume": 156056.85,
          "close_time": 1759445999999,
          "quote_volume": 713061.0741,
          "trades": 2159,
          "taker_buy_base": 34159.46,
          "taker_buy_quote": 156045.52608
        },
        {
          "timestamp": 1759446000000,
          "datetime": "2025-10-02T23:00:00",
          "open": 4.563,
          "high": 4.584,
          "low": 4.562,
          "close": 4.581,
          "volume": 60504.71,
          "close_time": 1759449599999,
          "quote_volume": 276609.73896,
          "trades": 1819,
          "taker_buy_base": 43489.63,
          "taker_buy_quote": 198812.30675
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.581,
          "high": 4.583,
          "low": 4.526,
          "close": 4.539,
          "volume": 70548.98,
          "close_time": 1759453199999,
          "quote_volume": 320705.95515,
          "trades": 1941,
          "taker_buy_base": 29043.21,
          "taker_buy_quote": 132013.12755
        },
        {
          "timestamp": 1759453200000,
          "datetime": "2025-10-03T01:00:00",
          "open": 4.538,
          "high": 4.554,
          "low": 4.507,
          "close": 4.513,
          "volume": 78842.11,
          "close_time": 1759456799999,
          "quote_volume": 357027.52146,
          "trades": 2337,
          "taker_buy_base": 36102.88,
          "taker_buy_quote": 163507.9338
        },
        {
          "timestamp": 1759456800000,
          "datetime": "2025-10-03T02:00:00",
          "open": 4.512,
          "high": 4.548,
          "low": 4.511,
          "close": 4.541,
          "volume": 78517.61,
          "close_time": 1759460399999,
          "quote_volume": 355790.36077,
          "trades": 2440,
          "taker_buy_base": 44405.78,
          "taker_buy_quote": 201237.7958
        },
        {
          "timestamp": 1759460400000,
          "datetime": "2025-10-03T03:00:00",
          "open": 4.542,
          "high": 4.571,
          "low": 4.523,
          "close": 4.529,
          "volume": 88874.37,
          "close_time": 1759463999999,
          "quote_volume": 404501.91189,
          "trades": 2566,
          "taker_buy_base": 40938.92,
          "taker_buy_quote": 186388.74303
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 4.528,
          "high": 4.566,
          "low": 4.525,
          "close": 4.548,
          "volume": 69477.83,
          "close_time": 1759467599999,
          "quote_volume": 315790.32238,
          "trades": 1988,
          "taker_buy_base": 42826.8,
          "taker_buy_quote": 194619.83813
        },
        {
          "timestamp": 1759467600000,
          "datetime": "2025-10-03T05:00:00",
          "open": 4.548,
          "high": 4.554,
          "low": 4.529,
          "close": 4.545,
          "volume": 47448.59,
          "close_time": 1759471199999,
          "quote_volume": 215606.94411,
          "trades": 1493,
          "taker_buy_base": 27115.18,
          "taker_buy_quote": 123211.58643
        },
        {
          "timestamp": 1759471200000,
          "datetime": "2025-10-03T06:00:00",
          "open": 4.544,
          "high": 4.573,
          "low": 4.507,
          "close": 4.524,
          "volume": 161038.63,
          "close_time": 1759474799999,
          "quote_volume": 732102.07,
          "trades": 2900,
          "taker_buy_base": 74688.21,
          "taker_buy_quote": 339761.82469
        },
        {
          "timestamp": 1759474800000,
          "datetime": "2025-10-03T07:00:00",
          "open": 4.524,
          "high": 4.537,
          "low": 4.513,
          "close": 4.537,
          "volume": 57535.53,
          "close_time": 1759478399999,
          "quote_volume": 260317.0341,
          "trades": 1655,
          "taker_buy_base": 30767.89,
          "taker_buy_quote": 139218.42817
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 4.538,
          "high": 4.546,
          "low": 4.502,
          "close": 4.544,
          "volume": 69243.66,
          "close_time": 1759481999999,
          "quote_volume": 313472.08343,
          "trades": 2187,
          "taker_buy_base": 38907.73,
          "taker_buy_quote": 176188.8252
        },
        {
          "timestamp": 1759482000000,
          "datetime": "2025-10-03T09:00:00",
          "open": 4.543,
          "high": 4.551,
          "low": 4.522,
          "close": 4.541,
          "volume": 65220.63,
          "close_time": 1759485599999,
          "quote_volume": 295906.15524,
          "trades": 2076,
          "taker_buy_base": 40512.32,
          "taker_buy_quote": 183822.32688
        },
        {
          "timestamp": 1759485600000,
          "datetime": "2025-10-03T10:00:00",
          "open": 4.541,
          "high": 4.541,
          "low": 4.517,
          "close": 4.522,
          "volume": 49790.01,
          "close_time": 1759489199999,
          "quote_volume": 225381.84585,
          "trades": 1219,
          "taker_buy_base": 24286.95,
          "taker_buy_quote": 109906.21485
        },
        {
          "timestamp": 1759489200000,
          "datetime": "2025-10-03T11:00:00",
          "open": 4.522,
          "high": 4.522,
          "low": 4.497,
          "close": 4.513,
          "volume": 61053.65,
          "close_time": 1759492799999,
          "quote_volume": 275276.26826,
          "trades": 1607,
          "taker_buy_base": 38133.77,
          "taker_buy_quote": 171941.46995
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 4.514,
          "high": 4.529,
          "low": 4.509,
          "close": 4.525,
          "volume": 70572.41,
          "close_time": 1759496399999,
          "quote_volume": 318899.15897,
          "trades": 1786,
          "taker_buy_base": 35593.69,
          "taker_buy_quote": 160868.98576
        },
        {
          "timestamp": 1759496400000,
          "datetime": "2025-10-03T13:00:00",
          "open": 4.524,
          "high": 4.56,
          "low": 4.487,
          "close": 4.537,
          "volume": 135419.3,
          "close_time": 1759499999999,
          "quote_volume": 613283.13118,
          "trades": 3943,
          "taker_buy_base": 66294.04,
          "taker_buy_quote": 300346.68152
        },
        {
          "timestamp": 1759500000000,
          "datetime": "2025-10-03T14:00:00",
          "open": 4.537,
          "high": 4.553,
          "low": 4.495,
          "close": 4.538,
          "volume": 125504.79,
          "close_time": 1759503599999,
          "quote_volume": 567723.7435,
          "trades": 3291,
          "taker_buy_base": 61956.9,
          "taker_buy_quote": 280296.14841
        },
        {
          "timestamp": 1759503600000,
          "datetime": "2025-10-03T15:00:00",
          "open": 4.538,
          "high": 4.611,
          "low": 4.522,
          "close": 4.609,
          "volume": 125013.82,
          "close_time": 1759507199999,
          "quote_volume": 571472.82145,
          "trades": 3052,
          "taker_buy_base": 70738.86,
          "taker_buy_quote": 323546.85189
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 4.61,
          "high": 4.665,
          "low": 4.6,
          "close": 4.611,
          "volume": 204020.28,
          "close_time": 1759510799999,
          "quote_volume": 945593.37507,
          "trades": 6210,
          "taker_buy_base": 107774.15,
          "taker_buy_quote": 499712.59983
        },
        {
          "timestamp": 1759510800000,
          "datetime": "2025-10-03T17:00:00",
          "open": 4.612,
          "high": 4.625,
          "low": 4.541,
          "close": 4.555,
          "volume": 316864.07,
          "close_time": 1759514399999,
          "quote_volume": 1451280.24853,
          "trades": 11167,
          "taker_buy_base": 156177.62,
          "taker_buy_quote": 715699.94282
        },
        {
          "timestamp": 1759514400000,
          "datetime": "2025-10-03T18:00:00",
          "open": 4.556,
          "high": 4.623,
          "low": 4.539,
          "close": 4.617,
          "volume": 141025.08,
          "close_time": 1759517999999,
          "quote_volume": 647418.49202,
          "trades": 5152,
          "taker_buy_base": 73233.01,
          "taker_buy_quote": 336246.70393
        },
        {
          "timestamp": 1759518000000,
          "datetime": "2025-10-03T19:00:00",
          "open": 4.618,
          "high": 4.65,
          "low": 4.604,
          "close": 4.634,
          "volume": 154517.8,
          "close_time": 1759521599999,
          "quote_volume": 714685.51952,
          "trades": 4296,
          "taker_buy_base": 80716.77,
          "taker_buy_quote": 373287.47445
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 4.634,
          "high": 4.652,
          "low": 4.609,
          "close": 4.65,
          "volume": 79681.36,
          "close_time": 1759525199999,
          "quote_volume": 369185.09858,
          "trades": 2838,
          "taker_buy_base": 40562.9,
          "taker_buy_quote": 187965.67344
        },
        {
          "timestamp": 1759525200000,
          "datetime": "2025-10-03T21:00:00",
          "open": 4.651,
          "high": 4.681,
          "low": 4.651,
          "close": 4.677,
          "volume": 100280.54,
          "close_time": 1759528799999,
          "quote_volume": 467817.18805,
          "trades": 2474,
          "taker_buy_base": 56324.59,
          "taker_buy_quote": 262789.57777
        },
        {
          "timestamp": 1759528800000,
          "datetime": "2025-10-03T22:00:00",
          "open": 4.677,
          "high": 4.701,
          "low": 4.66,
          "close": 4.679,
          "volume": 117533.07,
          "close_time": 1759532399999,
          "quote_volume": 550306.08874,
          "trades": 3003,
          "taker_buy_base": 56009.61,
          "taker_buy_quote": 262327.46312
        },
        {
          "timestamp": 1759532400000,
          "datetime": "2025-10-03T23:00:00",
          "open": 4.68,
          "high": 4.685,
          "low": 4.652,
          "close": 4.659,
          "volume": 110751.01,
          "close_time": 1759535999999,
          "quote_volume": 516654.36079,
          "trades": 3139,
          "taker_buy_base": 53406.79,
          "taker_buy_quote": 249155.85328
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.66,
          "high": 4.686,
          "low": 4.635,
          "close": 4.654,
          "volume": 121096.27,
          "close_time": 1759539599999,
          "quote_volume": 564325.3884,
          "trades": 2883,
          "taker_buy_base": 60355.12,
          "taker_buy_quote": 281348.3832
        },
        {
          "timestamp": 1759539600000,
          "datetime": "2025-10-04T01:00:00",
          "open": 4.654,
          "high": 4.655,
          "low": 4.6,
          "close": 4.618,
          "volume": 153586.49,
          "close_time": 1759543199999,
          "quote_volume": 710724.10913,
          "trades": 2730,
          "taker_buy_base": 66595.9,
          "taker_buy_quote": 308407.21435
        },
        {
          "timestamp": 1759543200000,
          "datetime": "2025-10-04T02:00:00",
          "open": 4.617,
          "high": 4.626,
          "low": 4.565,
          "close": 4.601,
          "volume": 195342.01,
          "close_time": 1759546799999,
          "quote_volume": 896052.49763,
          "trades": 3391,
          "taker_buy_base": 75309.0,
          "taker_buy_quote": 345779.66636
        },
        {
          "timestamp": 1759546800000,
          "datetime": "2025-10-04T03:00:00",
          "open": 4.601,
          "high": 4.602,
          "low": 4.566,
          "close": 4.577,
          "volume": 74607.65,
          "close_time": 1759550399999,
          "quote_volume": 341589.23989,
          "trades": 1562,
          "taker_buy_base": 26217.16,
          "taker_buy_quote": 120031.02865
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 4.577,
          "high": 4.588,
          "low": 4.556,
          "close": 4.569,
          "volume": 80086.04,
          "close_time": 1759553999999,
          "quote_volume": 365865.67966,
          "trades": 1479,
          "taker_buy_base": 55106.44,
          "taker_buy_quote": 251699.37573
        },
        {
          "timestamp": 1759554000000,
          "datetime": "2025-10-04T05:00:00",
          "open": 4.569,
          "high": 4.582,
          "low": 4.554,
          "close": 4.582,
          "volume": 49328.38,
          "close_time": 1759557599999,
          "quote_volume": 225322.39351,
          "trades": 1140,
          "taker_buy_base": 23850.52,
          "taker_buy_quote": 108974.30403
        },
        {
          "timestamp": 1759557600000,
          "datetime": "2025-10-04T06:00:00",
          "open": 4.582,
          "high": 4.603,
          "low": 4.577,
          "close": 4.601,
          "volume": 60785.93,
          "close_time": 1759561199999,
          "quote_volume": 279007.49581,
          "trades": 1381,
          "taker_buy_base": 34947.0,
          "taker_buy_quote": 160413.81926
        },
        {
          "timestamp": 1759561200000,
          "datetime": "2025-10-04T07:00:00",
          "open": 4.601,
          "high": 4.601,
          "low": 4.556,
          "close": 4.564,
          "volume": 48430.53,
          "close_time": 1759564799999,
          "quote_volume": 221482.44826,
          "trades": 1197,
          "taker_buy_base": 18786.87,
          "taker_buy_quote": 85880.17462
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 4.564,
          "high": 4.565,
          "low": 4.509,
          "close": 4.516,
          "volume": 94326.18,
          "close_time": 1759568399999,
          "quote_volume": 427131.48253,
          "trades": 2105,
          "taker_buy_base": 29650.89,
          "taker_buy_quote": 134267.29199
        },
        {
          "timestamp": 1759568400000,
          "datetime": "2025-10-04T09:00:00",
          "open": 4.516,
          "high": 4.525,
          "low": 4.498,
          "close": 4.498,
          "volume": 90753.71,
          "close_time": 1759571999999,
          "quote_volume": 409492.86186,
          "trades": 1742,
          "taker_buy_base": 43247.4,
          "taker_buy_quote": 195200.33207
        },
        {
          "timestamp": 1759572000000,
          "datetime": "2025-10-04T10:00:00",
          "open": 4.497,
          "high": 4.516,
          "low": 4.469,
          "close": 4.478,
          "volume": 115853.85,
          "close_time": 1759575599999,
          "quote_volume": 519680.89932,
          "trades": 2024,
          "taker_buy_base": 41565.33,
          "taker_buy_quote": 186545.4292
        },
        {
          "timestamp": 1759575600000,
          "datetime": "2025-10-04T11:00:00",
          "open": 4.477,
          "high": 4.495,
          "low": 4.469,
          "close": 4.491,
          "volume": 58977.69,
          "close_time": 1759579199999,
          "quote_volume": 264308.63797,
          "trades": 1484,
          "taker_buy_base": 29775.12,
          "taker_buy_quote": 133463.40777
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 4.49,
          "high": 4.511,
          "low": 4.483,
          "close": 4.49,
          "volume": 94913.81,
          "close_time": 1759582799999,
          "quote_volume": 426743.62795,
          "trades": 1850,
          "taker_buy_base": 41974.41,
          "taker_buy_quote": 188743.436
        },
        {
          "timestamp": 1759582800000,
          "datetime": "2025-10-04T13:00:00",
          "open": 4.49,
          "high": 4.536,
          "low": 4.487,
          "close": 4.503,
          "volume": 108409.56,
          "close_time": 1759586399999,
          "quote_volume": 489444.9667,
          "trades": 2627,
          "taker_buy_base": 69056.55,
          "taker_buy_quote": 311736.74908
        },
        {
          "timestamp": 1759586400000,
          "datetime": "2025-10-04T14:00:00",
          "open": 4.503,
          "high": 4.522,
          "low": 4.46,
          "close": 4.462,
          "volume": 65596.92,
          "close_time": 1759589999999,
          "quote_volume": 294607.77875,
          "trades": 1846,
          "taker_buy_base": 24476.73,
          "taker_buy_quote": 110046.91761
        },
        {
          "timestamp": 1759590000000,
          "datetime": "2025-10-04T15:00:00",
          "open": 4.461,
          "high": 4.476,
          "low": 4.431,
          "close": 4.436,
          "volume": 171449.13,
          "close_time": 1759593599999,
          "quote_volume": 762659.44755,
          "trades": 3525,
          "taker_buy_base": 73533.29,
          "taker_buy_quote": 327135.42396
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 4.437,
          "high": 4.466,
          "low": 4.43,
          "close": 4.462,
          "volume": 111065.54,
          "close_time": 1759597199999,
          "quote_volume": 494215.78989,
          "trades": 2604,
          "taker_buy_base": 55525.86,
          "taker_buy_quote": 247109.01931
        },
        {
          "timestamp": 1759597200000,
          "datetime": "2025-10-04T17:00:00",
          "open": 4.462,
          "high": 4.476,
          "low": 4.45,
          "close": 4.462,
          "volume": 52705.49,
          "close_time": 1759600799999,
          "quote_volume": 235314.32103,
          "trades": 1453,
          "taker_buy_base": 26372.56,
          "taker_buy_quote": 117745.53269
        },
        {
          "timestamp": 1759600800000,
          "datetime": "2025-10-04T18:00:00",
          "open": 4.462,
          "high": 4.471,
          "low": 4.453,
          "close": 4.456,
          "volume": 59126.35,
          "close_time": 1759604399999,
          "quote_volume": 263769.34249,
          "trades": 1316,
          "taker_buy_base": 30002.27,
          "taker_buy_quote": 133859.76887
        },
        {
          "timestamp": 1759604400000,
          "datetime": "2025-10-04T19:00:00",
          "open": 4.457,
          "high": 4.472,
          "low": 4.457,
          "close": 4.472,
          "volume": 43667.32,
          "close_time": 1759607999999,
          "quote_volume": 194946.69342,
          "trades": 1110,
          "taker_buy_base": 19611.2,
          "taker_buy_quote": 87567.17328
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 4.472,
          "high": 4.492,
          "low": 4.472,
          "close": 4.475,
          "volume": 44280.28,
          "close_time": 1759611599999,
          "quote_volume": 198400.02199,
          "trades": 1099,
          "taker_buy_base": 20611.31,
          "taker_buy_quote": 92367.83373
        },
        {
          "timestamp": 1759611600000,
          "datetime": "2025-10-04T21:00:00",
          "open": 4.475,
          "high": 4.495,
          "low": 4.472,
          "close": 4.475,
          "volume": 47923.43,
          "close_time": 1759615199999,
          "quote_volume": 214809.20044,
          "trades": 931,
          "taker_buy_base": 28914.69,
          "taker_buy_quote": 129597.52574
        },
        {
          "timestamp": 1759615200000,
          "datetime": "2025-10-04T22:00:00",
          "open": 4.476,
          "high": 4.512,
          "low": 4.476,
          "close": 4.503,
          "volume": 54574.49,
          "close_time": 1759618799999,
          "quote_volume": 245230.9558,
          "trades": 1201,
          "taker_buy_base": 31383.27,
          "taker_buy_quote": 140989.55985
        },
        {
          "timestamp": 1759618800000,
          "datetime": "2025-10-04T23:00:00",
          "open": 4.502,
          "high": 4.504,
          "low": 4.489,
          "close": 4.498,
          "volume": 25875.41,
          "close_time": 1759622399999,
          "quote_volume": 116338.38163,
          "trades": 731,
          "taker_buy_base": 13646.32,
          "taker_buy_quote": 61345.0395
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 4.497,
          "high": 4.516,
          "low": 4.469,
          "close": 4.47,
          "volume": 49255.67,
          "close_time": 1759625999999,
          "quote_volume": 221244.86614,
          "trades": 1378,
          "taker_buy_base": 21703.64,
          "taker_buy_quote": 97498.80369
        },
        {
          "timestamp": 1759626000000,
          "datetime": "2025-10-05T01:00:00",
          "open": 4.469,
          "high": 4.502,
          "low": 4.469,
          "close": 4.499,
          "volume": 33755.43,
          "close_time": 1759629599999,
          "quote_volume": 151366.69081,
          "trades": 992,
          "taker_buy_base": 17377.97,
          "taker_buy_quote": 77923.64529
        },
        {
          "timestamp": 1759629600000,
          "datetime": "2025-10-05T02:00:00",
          "open": 4.499,
          "high": 4.576,
          "low": 4.489,
          "close": 4.573,
          "volume": 133859.05,
          "close_time": 1759633199999,
          "quote_volume": 607156.39421,
          "trades": 3719,
          "taker_buy_base": 77017.79,
          "taker_buy_quote": 349299.99399
        },
        {
          "timestamp": 1759633200000,
          "datetime": "2025-10-05T03:00:00",
          "open": 4.573,
          "high": 4.585,
          "low": 4.547,
          "close": 4.55,
          "volume": 107946.17,
          "close_time": 1759636799999,
          "quote_volume": 493221.81454,
          "trades": 2687,
          "taker_buy_base": 51860.37,
          "taker_buy_quote": 237004.17942
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 4.551,
          "high": 4.611,
          "low": 4.547,
          "close": 4.594,
          "volume": 194293.43,
          "close_time": 1759640399999,
          "quote_volume": 890728.43543,
          "trades": 4200,
          "taker_buy_base": 109823.8,
          "taker_buy_quote": 503500.4847
        },
        {
          "timestamp": 1759640400000,
          "datetime": "2025-10-05T05:00:00",
          "open": 4.594,
          "high": 4.613,
          "low": 4.58,
          "close": 4.612,
          "volume": 134884.29,
          "close_time": 1759643999999,
          "quote_volume": 620033.24992,
          "trades": 2958,
          "taker_buy_base": 64253.77,
          "taker_buy_quote": 295472.05012
        },
        {
          "timestamp": 1759644000000,
          "datetime": "2025-10-05T06:00:00",
          "open": 4.612,
          "high": 4.614,
          "low": 4.589,
          "close": 4.592,
          "volume": 53882.98,
          "close_time": 1759647599999,
          "quote_volume": 247839.39301,
          "trades": 1440,
          "taker_buy_base": 23772.35,
          "taker_buy_quote": 109346.56725
        },
        {
          "timestamp": 1759647600000,
          "datetime": "2025-10-05T07:00:00",
          "open": 4.592,
          "high": 4.673,
          "low": 4.592,
          "close": 4.673,
          "volume": 127728.05,
          "close_time": 1759651199999,
          "quote_volume": 590970.76861,
          "trades": 2722,
          "taker_buy_base": 78279.29,
          "taker_buy_quote": 362272.40581
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 4.672,
          "high": 4.682,
          "low": 4.646,
          "close": 4.675,
          "volume": 151446.16,
          "close_time": 1759654799999,
          "quote_volume": 706470.34136,
          "trades": 2912,
          "taker_buy_base": 73327.8,
          "taker_buy_quote": 342153.26837
        },
        {
          "timestamp": 1759654800000,
          "datetime": "2025-10-05T09:00:00",
          "open": 4.674,
          "high": 4.682,
          "low": 4.637,
          "close": 4.641,
          "volume": 286379.39,
          "close_time": 1759658399999,
          "quote_volume": 1333368.18028,
          "trades": 5814,
          "taker_buy_base": 121486.47,
          "taker_buy_quote": 565946.97505
        },
        {
          "timestamp": 1759658400000,
          "datetime": "2025-10-05T10:00:00",
          "open": 4.642,
          "high": 4.646,
          "low": 4.59,
          "close": 4.612,
          "volume": 182777.84,
          "close_time": 1759661999999,
          "quote_volume": 843688.82779,
          "trades": 4145,
          "taker_buy_base": 77498.63,
          "taker_buy_quote": 357741.82579
        },
        {
          "timestamp": 1759662000000,
          "datetime": "2025-10-05T11:00:00",
          "open": 4.611,
          "high": 4.628,
          "low": 4.574,
          "close": 4.625,
          "volume": 118211.49,
          "close_time": 1759665599999,
          "quote_volume": 543349.44038,
          "trades": 2776,
          "taker_buy_base": 59678.83,
          "taker_buy_quote": 274431.35704
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 4.625,
          "high": 4.625,
          "low": 4.583,
          "close": 4.59,
          "volume": 69512.99,
          "close_time": 1759669199999,
          "quote_volume": 319889.23288,
          "trades": 1837,
          "taker_buy_base": 33783.32,
          "taker_buy_quote": 155470.87355
        },
        {
          "timestamp": 1759669200000,
          "datetime": "2025-10-05T13:00:00",
          "open": 4.59,
          "high": 4.623,
          "low": 4.588,
          "close": 4.611,
          "volume": 87674.15,
          "close_time": 1759672799999,
          "quote_volume": 403545.09292,
          "trades": 2043,
          "taker_buy_base": 50817.15,
          "taker_buy_quote": 233878.80968
        },
        {
          "timestamp": 1759672800000,
          "datetime": "2025-10-05T14:00:00",
          "open": 4.611,
          "high": 4.644,
          "low": 4.579,
          "close": 4.592,
          "volume": 96048.12,
          "close_time": 1759676399999,
          "quote_volume": 442770.14183,
          "trades": 2544,
          "taker_buy_base": 48778.34,
          "taker_buy_quote": 224962.83098
        },
        {
          "timestamp": 1759676400000,
          "datetime": "2025-10-05T15:00:00",
          "open": 4.593,
          "high": 4.632,
          "low": 4.59,
          "close": 4.624,
          "volume": 90942.17,
          "close_time": 1759679999999,
          "quote_volume": 419572.9104,
          "trades": 2409,
          "taker_buy_base": 54713.07,
          "taker_buy_quote": 252463.0386
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 4.623,
          "high": 4.626,
          "low": 4.568,
          "close": 4.594,
          "volume": 179632.96,
          "close_time": 1759683599999,
          "quote_volume": 825913.92875,
          "trades": 3917,
          "taker_buy_base": 70422.84,
          "taker_buy_quote": 323854.21818
        },
        {
          "timestamp": 1759683600000,
          "datetime": "2025-10-05T17:00:00",
          "open": 4.594,
          "high": 4.61,
          "low": 4.54,
          "close": 4.55,
          "volume": 94187.16,
          "close_time": 1759687199999,
          "quote_volume": 431167.70484,
          "trades": 2794,
          "taker_buy_base": 51601.66,
          "taker_buy_quote": 236279.00732
        },
        {
          "timestamp": 1759687200000,
          "datetime": "2025-10-05T18:00:00",
          "open": 4.549,
          "high": 4.576,
          "low": 4.531,
          "close": 4.56,
          "volume": 72917.92,
          "close_time": 1759690799999,
          "quote_volume": 332024.08401,
          "trades": 2561,
          "taker_buy_base": 39533.7,
          "taker_buy_quote": 180038.16152
        },
        {
          "timestamp": 1759690800000,
          "datetime": "2025-10-05T19:00:00",
          "open": 4.559,
          "high": 4.559,
          "low": 4.515,
          "close": 4.517,
          "volume": 91693.18,
          "close_time": 1759694399999,
          "quote_volume": 416200.75923,
          "trades": 2536,
          "taker_buy_base": 44756.31,
          "taker_buy_quote": 203235.26823
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 4.516,
          "high": 4.551,
          "low": 4.506,
          "close": 4.534,
          "volume": 60932.78,
          "close_time": 1759697999999,
          "quote_volume": 276204.12461,
          "trades": 2012,
          "taker_buy_base": 40841.05,
          "taker_buy_quote": 185239.75768
        },
        {
          "timestamp": 1759698000000,
          "datetime": "2025-10-05T21:00:00",
          "open": 4.534,
          "high": 4.537,
          "low": 4.513,
          "close": 4.516,
          "volume": 50972.82,
          "close_time": 1759701599999,
          "quote_volume": 230469.04429,
          "trades": 1635,
          "taker_buy_base": 24344.6,
          "taker_buy_quote": 110081.04404
        },
        {
          "timestamp": 1759701600000,
          "datetime": "2025-10-05T22:00:00",
          "open": 4.516,
          "high": 4.537,
          "low": 4.505,
          "close": 4.531,
          "volume": 36555.75,
          "close_time": 1759705199999,
          "quote_volume": 165275.44563,
          "trades": 1247,
          "taker_buy_base": 20230.78,
          "taker_buy_quote": 91487.87104
        },
        {
          "timestamp": 1759705200000,
          "datetime": "2025-10-05T23:00:00",
          "open": 4.531,
          "high": 4.55,
          "low": 4.523,
          "close": 4.525,
          "volume": 51813.46,
          "close_time": 1759708799999,
          "quote_volume": 235221.28379,
          "trades": 1404,
          "taker_buy_base": 30170.68,
          "taker_buy_quote": 137001.70286
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 4.526,
          "high": 4.559,
          "low": 4.492,
          "close": 4.503,
          "volume": 126059.65,
          "close_time": 1759712399999,
          "quote_volume": 569884.76502,
          "trades": 3808,
          "taker_buy_base": 60859.83,
          "taker_buy_quote": 275161.37863
        },
        {
          "timestamp": 1759712400000,
          "datetime": "2025-10-06T01:00:00",
          "open": 4.503,
          "high": 4.563,
          "low": 4.487,
          "close": 4.537,
          "volume": 111552.61,
          "close_time": 1759715999999,
          "quote_volume": 505642.44717,
          "trades": 2843,
          "taker_buy_base": 59444.48,
          "taker_buy_quote": 269379.70739
        },
        {
          "timestamp": 1759716000000,
          "datetime": "2025-10-06T02:00:00",
          "open": 4.536,
          "high": 4.569,
          "low": 4.51,
          "close": 4.55,
          "volume": 102083.07,
          "close_time": 1759719599999,
          "quote_volume": 463018.64999,
          "trades": 2651,
          "taker_buy_base": 54640.04,
          "taker_buy_quote": 247970.59396
        },
        {
          "timestamp": 1759719600000,
          "datetime": "2025-10-06T03:00:00",
          "open": 4.55,
          "high": 4.552,
          "low": 4.528,
          "close": 4.536,
          "volume": 53998.63,
          "close_time": 1759723199999,
          "quote_volume": 245133.10585,
          "trades": 1406,
          "taker_buy_base": 25196.73,
          "taker_buy_quote": 114407.45962
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 4.535,
          "high": 4.538,
          "low": 4.511,
          "close": 4.511,
          "volume": 46662.37,
          "close_time": 1759726799999,
          "quote_volume": 211057.01699,
          "trades": 1217,
          "taker_buy_base": 18539.88,
          "taker_buy_quote": 83878.68082
        },
        {
          "timestamp": 1759726800000,
          "datetime": "2025-10-06T05:00:00",
          "open": 4.511,
          "high": 4.524,
          "low": 4.5,
          "close": 4.517,
          "volume": 55987.98,
          "close_time": 1759730399999,
          "quote_volume": 252536.61547,
          "trades": 1539,
          "taker_buy_base": 27821.98,
          "taker_buy_quote": 125490.73883
        },
        {
          "timestamp": 1759730400000,
          "datetime": "2025-10-06T06:00:00",
          "open": 4.516,
          "high": 4.56,
          "low": 4.515,
          "close": 4.539,
          "volume": 70570.46,
          "close_time": 1759733999999,
          "quote_volume": 320179.88601,
          "trades": 1896,
          "taker_buy_base": 37304.74,
          "taker_buy_quote": 169234.35532
        },
        {
          "timestamp": 1759734000000,
          "datetime": "2025-10-06T07:00:00",
          "open": 4.539,
          "high": 4.547,
          "low": 4.502,
          "close": 4.515,
          "volume": 59359.23,
          "close_time": 1759737599999,
          "quote_volume": 268568.43811,
          "trades": 1561,
          "taker_buy_base": 28297.3,
          "taker_buy_quote": 128067.39494
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 4.516,
          "high": 4.539,
          "low": 4.509,
          "close": 4.524,
          "volume": 54096.71,
          "close_time": 1759741199999,
          "quote_volume": 244608.07438,
          "trades": 1476,
          "taker_buy_base": 25216.86,
          "taker_buy_quote": 114052.12734
        },
        {
          "timestamp": 1759741200000,
          "datetime": "2025-10-06T09:00:00",
          "open": 4.524,
          "high": 4.549,
          "low": 4.522,
          "close": 4.546,
          "volume": 61195.63,
          "close_time": 1759744799999,
          "quote_volume": 277706.23867,
          "trades": 1579,
          "taker_buy_base": 37710.57,
          "taker_buy_quote": 171111.75333
        },
        {
          "timestamp": 1759744800000,
          "datetime": "2025-10-06T10:00:00",
          "open": 4.546,
          "high": 4.556,
          "low": 4.53,
          "close": 4.547,
          "volume": 63922.97,
          "close_time": 1759748399999,
          "quote_volume": 290608.05512,
          "trades": 1741,
          "taker_buy_base": 32828.69,
          "taker_buy_quote": 149277.05454
        },
        {
          "timestamp": 1759748400000,
          "datetime": "2025-10-06T11:00:00",
          "open": 4.547,
          "high": 4.572,
          "low": 4.533,
          "close": 4.55,
          "volume": 61911.49,
          "close_time": 1759751999999,
          "quote_volume": 281779.08685,
          "trades": 1803,
          "taker_buy_base": 30452.01,
          "taker_buy_quote": 138612.13782
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 4.551,
          "high": 4.605,
          "low": 4.551,
          "close": 4.603,
          "volume": 58423.39,
          "close_time": 1759755599999,
          "quote_volume": 267822.653,
          "trades": 1626,
          "taker_buy_base": 31746.11,
          "taker_buy_quote": 145503.10504
        },
        {
          "timestamp": 1759755600000,
          "datetime": "2025-10-06T13:00:00",
          "open": 4.603,
          "high": 4.646,
          "low": 4.6,
          "close": 4.641,
          "volume": 228443.32,
          "close_time": 1759759199999,
          "quote_volume": 1055575.49194,
          "trades": 5045,
          "taker_buy_base": 118642.21,
          "taker_buy_quote": 547963.62347
        },
        {
          "timestamp": 1759759200000,
          "datetime": "2025-10-06T14:00:00",
          "open": 4.642,
          "high": 4.651,
          "low": 4.608,
          "close": 4.612,
          "volume": 160900.99,
          "close_time": 1759762799999,
          "quote_volume": 745817.22299,
          "trades": 3993,
          "taker_buy_base": 67245.87,
          "taker_buy_quote": 311718.49186
        },
        {
          "timestamp": 1759762800000,
          "datetime": "2025-10-06T15:00:00",
          "open": 4.612,
          "high": 4.677,
          "low": 4.612,
          "close": 4.639,
          "volume": 224026.49,
          "close_time": 1759766399999,
          "quote_volume": 1042357.08814,
          "trades": 5367,
          "taker_buy_base": 85352.2,
          "taker_buy_quote": 397056.43666
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 4.64,
          "high": 4.659,
          "low": 4.609,
          "close": 4.639,
          "volume": 174130.32,
          "close_time": 1759769999999,
          "quote_volume": 806056.61883,
          "trades": 4549,
          "taker_buy_base": 82473.72,
          "taker_buy_quote": 381812.94084
        },
        {
          "timestamp": 1759770000000,
          "datetime": "2025-10-06T17:00:00",
          "open": 4.639,
          "high": 4.66,
          "low": 4.628,
          "close": 4.644,
          "volume": 107289.58,
          "close_time": 1759773599999,
          "quote_volume": 498131.71283,
          "trades": 3087,
          "taker_buy_base": 48200.99,
          "taker_buy_quote": 223738.37662
        },
        {
          "timestamp": 1759773600000,
          "datetime": "2025-10-06T18:00:00",
          "open": 4.644,
          "high": 4.685,
          "low": 4.641,
          "close": 4.678,
          "volume": 96735.69,
          "close_time": 1759777199999,
          "quote_volume": 450972.80432,
          "trades": 2851,
          "taker_buy_base": 52948.19,
          "taker_buy_quote": 246862.48946
        },
        {
          "timestamp": 1759777200000,
          "datetime": "2025-10-06T19:00:00",
          "open": 4.678,
          "high": 4.682,
          "low": 4.646,
          "close": 4.661,
          "volume": 87169.14,
          "close_time": 1759780799999,
          "quote_volume": 406361.64254,
          "trades": 2728,
          "taker_buy_base": 38130.95,
          "taker_buy_quote": 177772.62915
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 4.661,
          "high": 4.688,
          "low": 4.646,
          "close": 4.676,
          "volume": 157350.95,
          "close_time": 1759784399999,
          "quote_volume": 734752.91707,
          "trades": 3026,
          "taker_buy_base": 85866.0,
          "taker_buy_quote": 400815.22065
        },
        {
          "timestamp": 1759784400000,
          "datetime": "2025-10-06T21:00:00",
          "open": 4.677,
          "high": 4.687,
          "low": 4.642,
          "close": 4.67,
          "volume": 124744.92,
          "close_time": 1759787999999,
          "quote_volume": 582105.84808,
          "trades": 3225,
          "taker_buy_base": 68007.52,
          "taker_buy_quote": 317393.79094
        },
        {
          "timestamp": 1759788000000,
          "datetime": "2025-10-06T22:00:00",
          "open": 4.67,
          "high": 4.676,
          "low": 4.643,
          "close": 4.648,
          "volume": 71567.99,
          "close_time": 1759791599999,
          "quote_volume": 333265.40108,
          "trades": 2272,
          "taker_buy_base": 30292.66,
          "taker_buy_quote": 141114.12429
        },
        {
          "timestamp": 1759791600000,
          "datetime": "2025-10-06T23:00:00",
          "open": 4.649,
          "high": 4.657,
          "low": 4.611,
          "close": 4.617,
          "volume": 68401.65,
          "close_time": 1759795199999,
          "quote_volume": 316820.24373,
          "trades": 2308,
          "taker_buy_base": 28889.2,
          "taker_buy_quote": 133817.57689
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.616,
          "high": 4.634,
          "low": 4.604,
          "close": 4.619,
          "volume": 86246.99,
          "close_time": 1759798799999,
          "quote_volume": 398038.07938,
          "trades": 2984,
          "taker_buy_base": 37171.3,
          "taker_buy_quote": 171604.30641
        },
        {
          "timestamp": 1759798800000,
          "datetime": "2025-10-07T01:00:00",
          "open": 4.618,
          "high": 4.63,
          "low": 4.594,
          "close": 4.602,
          "volume": 53335.24,
          "close_time": 1759802399999,
          "quote_volume": 245692.3432,
          "trades": 1463,
          "taker_buy_base": 30222.24,
          "taker_buy_quote": 139228.09966
        },
        {
          "timestamp": 1759802400000,
          "datetime": "2025-10-07T02:00:00",
          "open": 4.602,
          "high": 4.618,
          "low": 4.588,
          "close": 4.595,
          "volume": 51805.99,
          "close_time": 1759805999999,
          "quote_volume": 238432.80769,
          "trades": 1336,
          "taker_buy_base": 27295.19,
          "taker_buy_quote": 125638.76735
        },
        {
          "timestamp": 1759806000000,
          "datetime": "2025-10-07T03:00:00",
          "open": 4.595,
          "high": 4.601,
          "low": 4.578,
          "close": 4.59,
          "volume": 39859.96,
          "close_time": 1759809599999,
          "quote_volume": 182931.89725,
          "trades": 1185,
          "taker_buy_base": 23033.5,
          "taker_buy_quote": 105722.50923
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 4.589,
          "high": 4.633,
          "low": 4.568,
          "close": 4.618,
          "volume": 61278.78,
          "close_time": 1759813199999,
          "quote_volume": 282102.14032,
          "trades": 1779,
          "taker_buy_base": 32153.61,
          "taker_buy_quote": 147955.92131
        },
        {
          "timestamp": 1759813200000,
          "datetime": "2025-10-07T05:00:00",
          "open": 4.617,
          "high": 4.617,
          "low": 4.59,
          "close": 4.591,
          "volume": 52613.04,
          "close_time": 1759816799999,
          "quote_volume": 242071.31993,
          "trades": 1537,
          "taker_buy_base": 22632.98,
          "taker_buy_quote": 104160.75202
        },
        {
          "timestamp": 1759816800000,
          "datetime": "2025-10-07T06:00:00",
          "open": 4.591,
          "high": 4.592,
          "low": 4.537,
          "close": 4.541,
          "volume": 103641.88,
          "close_time": 1759820399999,
          "quote_volume": 472753.66997,
          "trades": 2486,
          "taker_buy_base": 46669.24,
          "taker_buy_quote": 212813.19298
        },
        {
          "timestamp": 1759820400000,
          "datetime": "2025-10-07T07:00:00",
          "open": 4.541,
          "high": 4.56,
          "low": 4.525,
          "close": 4.536,
          "volume": 62006.25,
          "close_time": 1759823999999,
          "quote_volume": 281623.11643,
          "trades": 1607,
          "taker_buy_base": 31118.05,
          "taker_buy_quote": 141360.4234
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 4.535,
          "high": 4.542,
          "low": 4.498,
          "close": 4.534,
          "volume": 190348.46,
          "close_time": 1759827599999,
          "quote_volume": 859723.08161,
          "trades": 3285,
          "taker_buy_base": 88751.08,
          "taker_buy_quote": 401051.767
        },
        {
          "timestamp": 1759827600000,
          "datetime": "2025-10-07T09:00:00",
          "open": 4.534,
          "high": 4.545,
          "low": 4.514,
          "close": 4.529,
          "volume": 84585.51,
          "close_time": 1759831199999,
          "quote_volume": 383090.00352,
          "trades": 1981,
          "taker_buy_base": 43481.73,
          "taker_buy_quote": 196996.85559
        },
        {
          "timestamp": 1759831200000,
          "datetime": "2025-10-07T10:00:00",
          "open": 4.528,
          "high": 4.558,
          "low": 4.519,
          "close": 4.557,
          "volume": 71933.42,
          "close_time": 1759834799999,
          "quote_volume": 326669.27738,
          "trades": 1788,
          "taker_buy_base": 40708.9,
          "taker_buy_quote": 184926.0091
        },
        {
          "timestamp": 1759834800000,
          "datetime": "2025-10-07T11:00:00",
          "open": 4.557,
          "high": 4.613,
          "low": 4.552,
          "close": 4.604,
          "volume": 109334.78,
          "close_time": 1759838399999,
          "quote_volume": 501864.92491,
          "trades": 1956,
          "taker_buy_base": 63820.29,
          "taker_buy_quote": 292920.28705
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 4.603,
          "high": 4.628,
          "low": 4.582,
          "close": 4.628,
          "volume": 106340.98,
          "close_time": 1759841999999,
          "quote_volume": 488888.47384,
          "trades": 2368,
          "taker_buy_base": 47185.96,
          "taker_buy_quote": 217101.81441
        },
        {
          "timestamp": 1759842000000,
          "datetime": "2025-10-07T13:00:00",
          "open": 4.628,
          "high": 4.632,
          "low": 4.522,
          "close": 4.559,
          "volume": 257115.22,
          "close_time": 1759845599999,
          "quote_volume": 1175121.10626,
          "trades": 6337,
          "taker_buy_base": 124206.46,
          "taker_buy_quote": 567197.13965
        },
        {
          "timestamp": 1759845600000,
          "datetime": "2025-10-07T14:00:00",
          "open": 4.558,
          "high": 4.561,
          "low": 4.446,
          "close": 4.459,
          "volume": 259230.26,
          "close_time": 1759849199999,
          "quote_volume": 1164405.89466,
          "trades": 6544,
          "taker_buy_base": 113494.22,
          "taker_buy_quote": 510015.45517
        },
        {
          "timestamp": 1759849200000,
          "datetime": "2025-10-07T15:00:00",
          "open": 4.459,
          "high": 4.471,
          "low": 4.388,
          "close": 4.405,
          "volume": 379609.14,
          "close_time": 1759852799999,
          "quote_volume": 1677421.49957,
          "trades": 9222,
          "taker_buy_base": 225331.47,
          "taker_buy_quote": 995021.80215
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 4.405,
          "high": 4.456,
          "low": 4.359,
          "close": 4.428,
          "volume": 208575.86,
          "close_time": 1759856399999,
          "quote_volume": 918022.62711,
          "trades": 5522,
          "taker_buy_base": 96548.13,
          "taker_buy_quote": 425126.565
        },
        {
          "timestamp": 1759856400000,
          "datetime": "2025-10-07T17:00:00",
          "open": 4.429,
          "high": 4.445,
          "low": 4.402,
          "close": 4.404,
          "volume": 95469.69,
          "close_time": 1759859999999,
          "quote_volume": 422559.27391,
          "trades": 3205,
          "taker_buy_base": 37832.4,
          "taker_buy_quote": 167610.97639
        },
        {
          "timestamp": 1759860000000,
          "datetime": "2025-10-07T18:00:00",
          "open": 4.405,
          "high": 4.423,
          "low": 4.401,
          "close": 4.403,
          "volume": 101211.09,
          "close_time": 1759863599999,
          "quote_volume": 446411.59953,
          "trades": 2957,
          "taker_buy_base": 55781.46,
          "taker_buy_quote": 246094.75707
        },
        {
          "timestamp": 1759863600000,
          "datetime": "2025-10-07T19:00:00",
          "open": 4.402,
          "high": 4.435,
          "low": 4.398,
          "close": 4.414,
          "volume": 100899.82,
          "close_time": 1759867199999,
          "quote_volume": 445821.10557,
          "trades": 2986,
          "taker_buy_base": 53970.33,
          "taker_buy_quote": 238521.22523
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 4.415,
          "high": 4.469,
          "low": 4.412,
          "close": 4.451,
          "volume": 66137.08,
          "close_time": 1759870799999,
          "quote_volume": 294285.66969,
          "trades": 2207,
          "taker_buy_base": 38638.41,
          "taker_buy_quote": 171914.23198
        },
        {
          "timestamp": 1759870800000,
          "datetime": "2025-10-07T21:00:00",
          "open": 4.451,
          "high": 4.471,
          "low": 4.425,
          "close": 4.439,
          "volume": 64448.1,
          "close_time": 1759874399999,
          "quote_volume": 287105.89359,
          "trades": 2049,
          "taker_buy_base": 35930.59,
          "taker_buy_quote": 160149.08238
        },
        {
          "timestamp": 1759874400000,
          "datetime": "2025-10-07T22:00:00",
          "open": 4.439,
          "high": 4.458,
          "low": 4.428,
          "close": 4.449,
          "volume": 56259.28,
          "close_time": 1759877999999,
          "quote_volume": 250103.62315,
          "trades": 2074,
          "taker_buy_base": 28450.85,
          "taker_buy_quote": 126524.07809
        },
        {
          "timestamp": 1759878000000,
          "datetime": "2025-10-07T23:00:00",
          "open": 4.448,
          "high": 4.452,
          "low": 4.413,
          "close": 4.423,
          "volume": 79075.98,
          "close_time": 1759881599999,
          "quote_volume": 350459.13719,
          "trades": 2597,
          "taker_buy_base": 30932.04,
          "taker_buy_quote": 137170.55078
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 4.423,
          "high": 4.467,
          "low": 4.413,
          "close": 4.455,
          "volume": 75258.07,
          "close_time": 1759885199999,
          "quote_volume": 334005.44427,
          "trades": 2447,
          "taker_buy_base": 35755.3,
          "taker_buy_quote": 158716.299
        },
        {
          "timestamp": 1759885200000,
          "datetime": "2025-10-08T01:00:00",
          "open": 4.456,
          "high": 4.479,
          "low": 4.447,
          "close": 4.457,
          "volume": 66684.34,
          "close_time": 1759888799999,
          "quote_volume": 297546.78717,
          "trades": 1864,
          "taker_buy_base": 38907.11,
          "taker_buy_quote": 173651.51649
        },
        {
          "timestamp": 1759888800000,
          "datetime": "2025-10-08T02:00:00",
          "open": 4.456,
          "high": 4.469,
          "low": 4.44,
          "close": 4.444,
          "volume": 44454.36,
          "close_time": 1759892399999,
          "quote_volume": 197908.11586,
          "trades": 1338,
          "taker_buy_base": 24758.31,
          "taker_buy_quote": 110219.70052
        },
        {
          "timestamp": 1759892400000,
          "datetime": "2025-10-08T03:00:00",
          "open": 4.443,
          "high": 4.446,
          "low": 4.38,
          "close": 4.393,
          "volume": 214007.72,
          "close_time": 1759895999999,
          "quote_volume": 943928.46215,
          "trades": 3951,
          "taker_buy_base": 88067.54,
          "taker_buy_quote": 388530.90683
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 4.394,
          "high": 4.422,
          "low": 4.355,
          "close": 4.413,
          "volume": 128553.7,
          "close_time": 1759899599999,
          "quote_volume": 565179.49022,
          "trades": 2712,
          "taker_buy_base": 65385.83,
          "taker_buy_quote": 287786.39768
        },
        {
          "timestamp": 1759899600000,
          "datetime": "2025-10-08T05:00:00",
          "open": 4.412,
          "high": 4.412,
          "low": 4.368,
          "close": 4.38,
          "volume": 54112.42,
          "close_time": 1759903199999,
          "quote_volume": 237255.6394,
          "trades": 1479,
          "taker_buy_base": 26623.69,
          "taker_buy_quote": 116695.10797
        },
        {
          "timestamp": 1759903200000,
          "datetime": "2025-10-08T06:00:00",
          "open": 4.379,
          "high": 4.387,
          "low": 4.365,
          "close": 4.384,
          "volume": 52751.52,
          "close_time": 1759906799999,
          "quote_volume": 231030.43944,
          "trades": 1485,
          "taker_buy_base": 31021.68,
          "taker_buy_quote": 135879.68354
        },
        {
          "timestamp": 1759906800000,
          "datetime": "2025-10-08T07:00:00",
          "open": 4.383,
          "high": 4.412,
          "low": 4.377,
          "close": 4.411,
          "volume": 76789.97,
          "close_time": 1759910399999,
          "quote_volume": 337228.19175,
          "trades": 1952,
          "taker_buy_base": 44319.94,
          "taker_buy_quote": 194632.62662
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 4.411,
          "high": 4.456,
          "low": 4.408,
          "close": 4.446,
          "volume": 209909.27,
          "close_time": 1759913999999,
          "quote_volume": 930310.89214,
          "trades": 4009,
          "taker_buy_base": 109079.84,
          "taker_buy_quote": 483477.8466
        },
        {
          "timestamp": 1759914000000,
          "datetime": "2025-10-08T09:00:00",
          "open": 4.446,
          "high": 4.453,
          "low": 4.422,
          "close": 4.432,
          "volume": 86285.14,
          "close_time": 1759917599999,
          "quote_volume": 382645.59396,
          "trades": 2052,
          "taker_buy_base": 46106.39,
          "taker_buy_quote": 204458.34134
        },
        {
          "timestamp": 1759917600000,
          "datetime": "2025-10-08T10:00:00",
          "open": 4.432,
          "high": 4.463,
          "low": 4.423,
          "close": 4.462,
          "volume": 158079.12,
          "close_time": 1759921199999,
          "quote_volume": 702086.19497,
          "trades": 2965,
          "taker_buy_base": 73736.53,
          "taker_buy_quote": 327604.46472
        },
        {
          "timestamp": 1759921200000,
          "datetime": "2025-10-08T11:00:00",
          "open": 4.461,
          "high": 4.472,
          "low": 4.431,
          "close": 4.436,
          "volume": 120083.26,
          "close_time": 1759924799999,
          "quote_volume": 534984.44937,
          "trades": 2232,
          "taker_buy_base": 61433.25,
          "taker_buy_quote": 273755.70707
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 4.436,
          "high": 4.454,
          "low": 4.431,
          "close": 4.451,
          "volume": 95495.26,
          "close_time": 1759928399999,
          "quote_volume": 424188.58437,
          "trades": 2007,
          "taker_buy_base": 49740.14,
          "taker_buy_quote": 220965.03116
        },
        {
          "timestamp": 1759928400000,
          "datetime": "2025-10-08T13:00:00",
          "open": 4.452,
          "high": 4.467,
          "low": 4.417,
          "close": 4.465,
          "volume": 154872.48,
          "close_time": 1759931999999,
          "quote_volume": 688205.42971,
          "trades": 3359,
          "taker_buy_base": 82288.77,
          "taker_buy_quote": 365623.56328
        },
        {
          "timestamp": 1759932000000,
          "datetime": "2025-10-08T14:00:00",
          "open": 4.465,
          "high": 4.505,
          "low": 4.424,
          "close": 4.431,
          "volume": 204179.32,
          "close_time": 1759935599999,
          "quote_volume": 913217.64461,
          "trades": 4307,
          "taker_buy_base": 88006.98,
          "taker_buy_quote": 393599.09436
        },
        {
          "timestamp": 1759935600000,
          "datetime": "2025-10-08T15:00:00",
          "open": 4.431,
          "high": 4.477,
          "low": 4.429,
          "close": 4.464,
          "volume": 120102.84,
          "close_time": 1759939199999,
          "quote_volume": 536042.57033,
          "trades": 2862,
          "taker_buy_base": 67030.2,
          "taker_buy_quote": 299206.23987
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 4.464,
          "high": 4.515,
          "low": 4.456,
          "close": 4.515,
          "volume": 95332.02,
          "close_time": 1759942799999,
          "quote_volume": 427821.17799,
          "trades": 2218,
          "taker_buy_base": 55141.8,
          "taker_buy_quote": 247521.99641
        },
        {
          "timestamp": 1759942800000,
          "datetime": "2025-10-08T17:00:00",
          "open": 4.515,
          "high": 4.587,
          "low": 4.514,
          "close": 4.569,
          "volume": 140377.87,
          "close_time": 1759946399999,
          "quote_volume": 640346.58763,
          "trades": 4322,
          "taker_buy_base": 81418.1,
          "taker_buy_quote": 371411.251
        },
        {
          "timestamp": 1759946400000,
          "datetime": "2025-10-08T18:00:00",
          "open": 4.569,
          "high": 4.573,
          "low": 4.52,
          "close": 4.524,
          "volume": 192017.14,
          "close_time": 1759949999999,
          "quote_volume": 872355.37674,
          "trades": 6733,
          "taker_buy_base": 110809.01,
          "taker_buy_quote": 503364.03012
        },
        {
          "timestamp": 1759950000000,
          "datetime": "2025-10-08T19:00:00",
          "open": 4.523,
          "high": 4.533,
          "low": 4.506,
          "close": 4.524,
          "volume": 92204.51,
          "close_time": 1759953599999,
          "quote_volume": 416990.90873,
          "trades": 2733,
          "taker_buy_base": 41187.22,
          "taker_buy_quote": 186262.76249
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 4.525,
          "high": 4.535,
          "low": 4.499,
          "close": 4.501,
          "volume": 73033.21,
          "close_time": 1759957199999,
          "quote_volume": 329922.52636,
          "trades": 2106,
          "taker_buy_base": 32031.0,
          "taker_buy_quote": 144743.6375
        },
        {
          "timestamp": 1759957200000,
          "datetime": "2025-10-08T21:00:00",
          "open": 4.501,
          "high": 4.526,
          "low": 4.499,
          "close": 4.513,
          "volume": 47827.99,
          "close_time": 1759960799999,
          "quote_volume": 215740.34842,
          "trades": 1375,
          "taker_buy_base": 26014.29,
          "taker_buy_quote": 117358.51839
        },
        {
          "timestamp": 1759960800000,
          "datetime": "2025-10-08T22:00:00",
          "open": 4.513,
          "high": 4.529,
          "low": 4.503,
          "close": 4.503,
          "volume": 56250.46,
          "close_time": 1759964399999,
          "quote_volume": 254039.91366,
          "trades": 1261,
          "taker_buy_base": 25292.13,
          "taker_buy_quote": 114278.2591
        },
        {
          "timestamp": 1759964400000,
          "datetime": "2025-10-08T23:00:00",
          "open": 4.503,
          "high": 4.521,
          "low": 4.49,
          "close": 4.505,
          "volume": 41930.09,
          "close_time": 1759967999999,
          "quote_volume": 188835.3547,
          "trades": 1298,
          "taker_buy_base": 23982.51,
          "taker_buy_quote": 107994.00022
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.507,
          "high": 4.516,
          "low": 4.486,
          "close": 4.489,
          "volume": 44205.74,
          "close_time": 1759971599999,
          "quote_volume": 198929.33501,
          "trades": 1175,
          "taker_buy_base": 16938.64,
          "taker_buy_quote": 76252.18754
        },
        {
          "timestamp": 1759971600000,
          "datetime": "2025-10-09T01:00:00",
          "open": 4.489,
          "high": 4.491,
          "low": 4.464,
          "close": 4.479,
          "volume": 46406.99,
          "close_time": 1759975199999,
          "quote_volume": 207677.02506,
          "trades": 1352,
          "taker_buy_base": 23372.17,
          "taker_buy_quote": 104582.07905
        },
        {
          "timestamp": 1759975200000,
          "datetime": "2025-10-09T02:00:00",
          "open": 4.478,
          "high": 4.479,
          "low": 4.404,
          "close": 4.415,
          "volume": 92075.77,
          "close_time": 1759978799999,
          "quote_volume": 408298.20467,
          "trades": 2569,
          "taker_buy_base": 43606.07,
          "taker_buy_quote": 193232.68228
        },
        {
          "timestamp": 1759978800000,
          "datetime": "2025-10-09T03:00:00",
          "open": 4.415,
          "high": 4.462,
          "low": 4.415,
          "close": 4.455,
          "volume": 50641.84,
          "close_time": 1759982399999,
          "quote_volume": 225198.95506,
          "trades": 1393,
          "taker_buy_base": 27743.56,
          "taker_buy_quote": 123371.51738
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 4.455,
          "high": 4.471,
          "low": 4.444,
          "close": 4.469,
          "volume": 41813.3,
          "close_time": 1759985999999,
          "quote_volume": 186373.37665,
          "trades": 1154,
          "taker_buy_base": 20980.33,
          "taker_buy_quote": 93519.71392
        },
        {
          "timestamp": 1759986000000,
          "datetime": "2025-10-09T05:00:00",
          "open": 4.469,
          "high": 4.473,
          "low": 4.442,
          "close": 4.446,
          "volume": 44522.38,
          "close_time": 1759989599999,
          "quote_volume": 198272.63391,
          "trades": 1126,
          "taker_buy_base": 21658.25,
          "taker_buy_quote": 96456.91087
        },
        {
          "timestamp": 1759989600000,
          "datetime": "2025-10-09T06:00:00",
          "open": 4.446,
          "high": 4.447,
          "low": 4.407,
          "close": 4.412,
          "volume": 62346.1,
          "close_time": 1759993199999,
          "quote_volume": 275969.55621,
          "trades": 1415,
          "taker_buy_base": 21073.3,
          "taker_buy_quote": 93314.02766
        },
        {
          "timestamp": 1759993200000,
          "datetime": "2025-10-09T07:00:00",
          "open": 4.411,
          "high": 4.423,
          "low": 4.391,
          "close": 4.393,
          "volume": 55505.65,
          "close_time": 1759996799999,
          "quote_volume": 244559.00846,
          "trades": 1575,
          "taker_buy_base": 25557.34,
          "taker_buy_quote": 112618.87136
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 4.394,
          "high": 4.401,
          "low": 4.32,
          "close": 4.327,
          "volume": 218746.01,
          "close_time": 1760000399999,
          "quote_volume": 953323.54213,
          "trades": 4672,
          "taker_buy_base": 96297.71,
          "taker_buy_quote": 419783.97188
        },
        {
          "timestamp": 1760000400000,
          "datetime": "2025-10-09T09:00:00",
          "open": 4.326,
          "high": 4.36,
          "low": 4.326,
          "close": 4.35,
          "volume": 89839.78,
          "close_time": 1760003999999,
          "quote_volume": 390381.9291,
          "trades": 2220,
          "taker_buy_base": 45232.38,
          "taker_buy_quote": 196562.32061
        },
        {
          "timestamp": 1760004000000,
          "datetime": "2025-10-09T10:00:00",
          "open": 4.35,
          "high": 4.366,
          "low": 4.332,
          "close": 4.363,
          "volume": 101320.86,
          "close_time": 1760007599999,
          "quote_volume": 441350.51376,
          "trades": 1792,
          "taker_buy_base": 51961.81,
          "taker_buy_quote": 226313.69445
        },
        {
          "timestamp": 1760007600000,
          "datetime": "2025-10-09T11:00:00",
          "open": 4.362,
          "high": 4.384,
          "low": 4.356,
          "close": 4.365,
          "volume": 61755.05,
          "close_time": 1760011199999,
          "quote_volume": 269893.84033,
          "trades": 1502,
          "taker_buy_base": 35213.53,
          "taker_buy_quote": 153870.7993
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 4.365,
          "high": 4.397,
          "low": 4.364,
          "close": 4.386,
          "volume": 116326.81,
          "close_time": 1760014799999,
          "quote_volume": 509704.69236,
          "trades": 1991,
          "taker_buy_base": 51724.67,
          "taker_buy_quote": 226615.32908
        },
        {
          "timestamp": 1760014800000,
          "datetime": "2025-10-09T13:00:00",
          "open": 4.386,
          "high": 4.389,
          "low": 4.325,
          "close": 4.327,
          "volume": 119868.86,
          "close_time": 1760018399999,
          "quote_volume": 522405.63574,
          "trades": 2618,
          "taker_buy_base": 58446.28,
          "taker_buy_quote": 254758.38504
        },
        {
          "timestamp": 1760018400000,
          "datetime": "2025-10-09T14:00:00",
          "open": 4.326,
          "high": 4.35,
          "low": 4.293,
          "close": 4.336,
          "volume": 151218.21,
          "close_time": 1760021999999,
          "quote_volume": 653396.36934,
          "trades": 3849,
          "taker_buy_base": 75631.64,
          "taker_buy_quote": 326950.48918
        },
        {
          "timestamp": 1760022000000,
          "datetime": "2025-10-09T15:00:00",
          "open": 4.337,
          "high": 4.354,
          "low": 4.31,
          "close": 4.324,
          "volume": 88950.17,
          "close_time": 1760025599999,
          "quote_volume": 385545.37161,
          "trades": 2129,
          "taker_buy_base": 37798.67,
          "taker_buy_quote": 163836.11055
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 4.322,
          "high": 4.341,
          "low": 4.281,
          "close": 4.293,
          "volume": 142640.03,
          "close_time": 1760029199999,
          "quote_volume": 615177.87833,
          "trades": 2679,
          "taker_buy_base": 59342.61,
          "taker_buy_quote": 256042.39859
        },
        {
          "timestamp": 1760029200000,
          "datetime": "2025-10-09T17:00:00",
          "open": 4.292,
          "high": 4.35,
          "low": 4.291,
          "close": 4.349,
          "volume": 125830.69,
          "close_time": 1760032799999,
          "quote_volume": 544164.81003,
          "trades": 2337,
          "taker_buy_base": 72365.07,
          "taker_buy_quote": 313096.591
        },
        {
          "timestamp": 1760032800000,
          "datetime": "2025-10-09T18:00:00",
          "open": 4.348,
          "high": 4.352,
          "low": 4.312,
          "close": 4.314,
          "volume": 121802.05,
          "close_time": 1760036399999,
          "quote_volume": 527901.96436,
          "trades": 2136,
          "taker_buy_base": 58298.56,
          "taker_buy_quote": 252632.72983
        },
        {
          "timestamp": 1760036400000,
          "datetime": "2025-10-09T19:00:00",
          "open": 4.314,
          "high": 4.349,
          "low": 4.313,
          "close": 4.332,
          "volume": 83312.66,
          "close_time": 1760039999999,
          "quote_volume": 360762.58315,
          "trades": 1943,
          "taker_buy_base": 55155.79,
          "taker_buy_quote": 238852.76588
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 4.332,
          "high": 4.341,
          "low": 4.311,
          "close": 4.318,
          "volume": 57600.39,
          "close_time": 1760043599999,
          "quote_volume": 248866.26701,
          "trades": 1745,
          "taker_buy_base": 30685.91,
          "taker_buy_quote": 132587.40144
        },
        {
          "timestamp": 1760043600000,
          "datetime": "2025-10-09T21:00:00",
          "open": 4.316,
          "high": 4.336,
          "low": 4.312,
          "close": 4.332,
          "volume": 49986.39,
          "close_time": 1760047199999,
          "quote_volume": 216214.27137,
          "trades": 989,
          "taker_buy_base": 27345.63,
          "taker_buy_quote": 118307.83944
        },
        {
          "timestamp": 1760047200000,
          "datetime": "2025-10-09T22:00:00",
          "open": 4.332,
          "high": 4.386,
          "low": 4.328,
          "close": 4.369,
          "volume": 48496.46,
          "close_time": 1760050799999,
          "quote_volume": 211239.02297,
          "trades": 1269,
          "taker_buy_base": 34440.89,
          "taker_buy_quote": 149987.61298
        },
        {
          "timestamp": 1760050800000,
          "datetime": "2025-10-09T23:00:00",
          "open": 4.37,
          "high": 4.372,
          "low": 4.349,
          "close": 4.363,
          "volume": 51023.18,
          "close_time": 1760054399999,
          "quote_volume": 222373.19866,
          "trades": 1211,
          "taker_buy_base": 26543.68,
          "taker_buy_quote": 115716.33021
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 4.364,
          "high": 4.378,
          "low": 4.355,
          "close": 4.361,
          "volume": 31507.04,
          "close_time": 1760057999999,
          "quote_volume": 137634.8006,
          "trades": 984,
          "taker_buy_base": 16629.53,
          "taker_buy_quote": 72649.88882
        },
        {
          "timestamp": 1760058000000,
          "datetime": "2025-10-10T01:00:00",
          "open": 4.362,
          "high": 4.375,
          "low": 4.354,
          "close": 4.364,
          "volume": 40029.86,
          "close_time": 1760061599999,
          "quote_volume": 174631.06981,
          "trades": 1126,
          "taker_buy_base": 18870.83,
          "taker_buy_quote": 82339.54917
        },
        {
          "timestamp": 1760061600000,
          "datetime": "2025-10-10T02:00:00",
          "open": 4.365,
          "high": 4.375,
          "low": 4.344,
          "close": 4.353,
          "volume": 43834.37,
          "close_time": 1760065199999,
          "quote_volume": 191056.03775,
          "trades": 1166,
          "taker_buy_base": 19027.28,
          "taker_buy_quote": 82959.59659
        },
        {
          "timestamp": 1760065200000,
          "datetime": "2025-10-10T03:00:00",
          "open": 4.354,
          "high": 4.444,
          "low": 4.336,
          "close": 4.415,
          "volume": 141416.52,
          "close_time": 1760068799999,
          "quote_volume": 623163.91727,
          "trades": 3292,
          "taker_buy_base": 77609.75,
          "taker_buy_quote": 341845.77041
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 4.414,
          "high": 4.44,
          "low": 4.393,
          "close": 4.403,
          "volume": 103098.12,
          "close_time": 1760072399999,
          "quote_volume": 454810.13305,
          "trades": 2178,
          "taker_buy_base": 45909.72,
          "taker_buy_quote": 202599.38998
        },
        {
          "timestamp": 1760072400000,
          "datetime": "2025-10-10T05:00:00",
          "open": 4.404,
          "high": 4.443,
          "low": 4.378,
          "close": 4.436,
          "volume": 66804.34,
          "close_time": 1760075999999,
          "quote_volume": 294587.88489,
          "trades": 1987,
          "taker_buy_base": 37052.72,
          "taker_buy_quote": 163421.62556
        },
        {
          "timestamp": 1760076000000,
          "datetime": "2025-10-10T06:00:00",
          "open": 4.435,
          "high": 4.442,
          "low": 4.379,
          "close": 4.387,
          "volume": 83845.48,
          "close_time": 1760079599999,
          "quote_volume": 369438.82673,
          "trades": 2143,
          "taker_buy_base": 35463.5,
          "taker_buy_quote": 156339.89152
        },
        {
          "timestamp": 1760079600000,
          "datetime": "2025-10-10T07:00:00",
          "open": 4.386,
          "high": 4.391,
          "low": 4.364,
          "close": 4.371,
          "volume": 91967.22,
          "close_time": 1760083199999,
          "quote_volume": 402521.08947,
          "trades": 2062,
          "taker_buy_base": 40150.48,
          "taker_buy_quote": 175824.86599
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 4.372,
          "high": 4.403,
          "low": 4.367,
          "close": 4.388,
          "volume": 130656.89,
          "close_time": 1760086799999,
          "quote_volume": 572153.14749,
          "trades": 2203,
          "taker_buy_base": 58304.43,
          "taker_buy_quote": 255373.83495
        },
        {
          "timestamp": 1760086800000,
          "datetime": "2025-10-10T09:00:00",
          "open": 4.387,
          "high": 4.4,
          "low": 4.364,
          "close": 4.383,
          "volume": 110534.22,
          "close_time": 1760090399999,
          "quote_volume": 484564.84196,
          "trades": 2336,
          "taker_buy_base": 65083.54,
          "taker_buy_quote": 285388.31433
        },
        {
          "timestamp": 1760090400000,
          "datetime": "2025-10-10T10:00:00",
          "open": 4.382,
          "high": 4.437,
          "low": 4.38,
          "close": 4.437,
          "volume": 78175.61,
          "close_time": 1760093999999,
          "quote_volume": 344619.92317,
          "trades": 1939,
          "taker_buy_base": 49998.17,
          "taker_buy_quote": 220447.16649
        },
        {
          "timestamp": 1760094000000,
          "datetime": "2025-10-10T11:00:00",
          "open": 4.438,
          "high": 4.449,
          "low": 4.414,
          "close": 4.433,
          "volume": 147139.26,
          "close_time": 1760097599999,
          "quote_volume": 651741.59898,
          "trades": 2663,
          "taker_buy_base": 69956.52,
          "taker_buy_quote": 309994.78361
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 4.432,
          "high": 4.45,
          "low": 4.416,
          "close": 4.449,
          "volume": 102988.32,
          "close_time": 1760101199999,
          "quote_volume": 456280.12197,
          "trades": 2051,
          "taker_buy_base": 49899.65,
          "taker_buy_quote": 221140.41055
        },
        {
          "timestamp": 1760101200000,
          "datetime": "2025-10-10T13:00:00",
          "open": 4.45,
          "high": 4.466,
          "low": 4.422,
          "close": 4.439,
          "volume": 98704.0,
          "close_time": 1760104799999,
          "quote_volume": 439003.43534,
          "trades": 2485,
          "taker_buy_base": 50696.23,
          "taker_buy_quote": 225519.74419
        },
        {
          "timestamp": 1760104800000,
          "datetime": "2025-10-10T14:00:00",
          "open": 4.44,
          "high": 4.465,
          "low": 4.371,
          "close": 4.385,
          "volume": 216541.46,
          "close_time": 1760108399999,
          "quote_volume": 957504.60726,
          "trades": 5016,
          "taker_buy_base": 113090.72,
          "taker_buy_quote": 500335.20529
        },
        {
          "timestamp": 1760108400000,
          "datetime": "2025-10-10T15:00:00",
          "open": 4.386,
          "high": 4.386,
          "low": 4.207,
          "close": 4.238,
          "volume": 842180.32,
          "close_time": 1760111999999,
          "quote_volume": 3611526.4592,
          "trades": 21290,
          "taker_buy_base": 385527.52,
          "taker_buy_quote": 1653578.20388
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 4.238,
          "high": 4.28,
          "low": 4.216,
          "close": 4.228,
          "volume": 329194.57,
          "close_time": 1760115599999,
          "quote_volume": 1398136.55676,
          "trades": 6814,
          "taker_buy_base": 165295.43,
          "taker_buy_quote": 702245.30602
        },
        {
          "timestamp": 1760115600000,
          "datetime": "2025-10-10T17:00:00",
          "open": 4.227,
          "high": 4.239,
          "low": 4.182,
          "close": 4.199,
          "volume": 236440.63,
          "close_time": 1760119199999,
          "quote_volume": 995050.60783,
          "trades": 5293,
          "taker_buy_base": 88851.48,
          "taker_buy_quote": 374504.59964
        },
        {
          "timestamp": 1760119200000,
          "datetime": "2025-10-10T18:00:00",
          "open": 4.199,
          "high": 4.213,
          "low": 4.171,
          "close": 4.177,
          "volume": 133270.65,
          "close_time": 1760122799999,
          "quote_volume": 558728.74533,
          "trades": 3905,
          "taker_buy_base": 68594.42,
          "taker_buy_quote": 287631.93843
        },
        {
          "timestamp": 1760122800000,
          "datetime": "2025-10-10T19:00:00",
          "open": 4.178,
          "high": 4.188,
          "low": 4.099,
          "close": 4.144,
          "volume": 252427.9,
          "close_time": 1760126399999,
          "quote_volume": 1046602.84333,
          "trades": 7788,
          "taker_buy_base": 124431.68,
          "taker_buy_quote": 516033.84805
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 4.144,
          "high": 4.174,
          "low": 3.781,
          "close": 3.856,
          "volume": 676690.72,
          "close_time": 1760129999999,
          "quote_volume": 2730340.14996,
          "trades": 20369,
          "taker_buy_base": 303743.96,
          "taker_buy_quote": 1228448.76133
        },
        {
          "timestamp": 1760130000000,
          "datetime": "2025-10-10T21:00:00",
          "open": 3.862,
          "high": 3.932,
          "low": 1.16,
          "close": 2.987,
          "volume": 3813615.44,
          "close_time": 1760133599999,
          "quote_volume": 11278226.56465,
          "trades": 94525,
          "taker_buy_base": 1578258.74,
          "taker_buy_quote": 4568036.01452
        },
        {
          "timestamp": 1760133600000,
          "datetime": "2025-10-10T22:00:00",
          "open": 2.996,
          "high": 3.025,
          "low": 2.669,
          "close": 2.851,
          "volume": 2117447.8,
          "close_time": 1760137199999,
          "quote_volume": 5997601.44301,
          "trades": 51999,
          "taker_buy_base": 871126.04,
          "taker_buy_quote": 2465003.16964
        },
        {
          "timestamp": 1760137200000,
          "datetime": "2025-10-10T23:00:00",
          "open": 2.851,
          "high": 3.17,
          "low": 2.82,
          "close": 3.039,
          "volume": 1215145.92,
          "close_time": 1760140799999,
          "quote_volume": 3634630.0998,
          "trades": 42980,
          "taker_buy_base": 586848.92,
          "taker_buy_quote": 1754787.77804
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 3.04,
          "high": 3.119,
          "low": 2.98,
          "close": 3.025,
          "volume": 896623.85,
          "close_time": 1760144399999,
          "quote_volume": 2720667.27925,
          "trades": 34561,
          "taker_buy_base": 420362.61,
          "taker_buy_quote": 1276849.00524
        },
        {
          "timestamp": 1760144400000,
          "datetime": "2025-10-11T01:00:00",
          "open": 3.024,
          "high": 3.028,
          "low": 2.901,
          "close": 2.925,
          "volume": 712512.82,
          "close_time": 1760147999999,
          "quote_volume": 2105067.61075,
          "trades": 33461,
          "taker_buy_base": 330366.8,
          "taker_buy_quote": 976112.57618
        },
        {
          "timestamp": 1760148000000,
          "datetime": "2025-10-11T02:00:00",
          "open": 2.923,
          "high": 3.13,
          "low": 2.92,
          "close": 3.099,
          "volume": 490686.03,
          "close_time": 1760151599999,
          "quote_volume": 1499277.10842,
          "trades": 13713,
          "taker_buy_base": 240458.05,
          "taker_buy_quote": 734222.42502
        },
        {
          "timestamp": 1760151600000,
          "datetime": "2025-10-11T03:00:00",
          "open": 3.099,
          "high": 3.131,
          "low": 3.02,
          "close": 3.106,
          "volume": 430510.04,
          "close_time": 1760155199999,
          "quote_volume": 1321286.96586,
          "trades": 10089,
          "taker_buy_base": 205010.57,
          "taker_buy_quote": 629346.09503
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 3.105,
          "high": 3.158,
          "low": 3.083,
          "close": 3.149,
          "volume": 357669.05,
          "close_time": 1760158799999,
          "quote_volume": 1113932.08744,
          "trades": 9241,
          "taker_buy_base": 162057.02,
          "taker_buy_quote": 504878.60681
        },
        {
          "timestamp": 1760158800000,
          "datetime": "2025-10-11T05:00:00",
          "open": 3.148,
          "high": 3.204,
          "low": 3.121,
          "close": 3.198,
          "volume": 464583.43,
          "close_time": 1760162399999,
          "quote_volume": 1468167.31164,
          "trades": 10370,
          "taker_buy_base": 232007.82,
          "taker_buy_quote": 733547.86036
        },
        {
          "timestamp": 1760162400000,
          "datetime": "2025-10-11T06:00:00",
          "open": 3.2,
          "high": 3.294,
          "low": 3.195,
          "close": 3.216,
          "volume": 489174.9,
          "close_time": 1760165999999,
          "quote_volume": 1586070.74721,
          "trades": 13561,
          "taker_buy_base": 172503.64,
          "taker_buy_quote": 558887.33641
        },
        {
          "timestamp": 1760166000000,
          "datetime": "2025-10-11T07:00:00",
          "open": 3.216,
          "high": 3.268,
          "low": 3.199,
          "close": 3.259,
          "volume": 284485.41,
          "close_time": 1760169599999,
          "quote_volume": 920611.69843,
          "trades": 8346,
          "taker_buy_base": 134012.35,
          "taker_buy_quote": 433671.7933
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 3.258,
          "high": 3.363,
          "low": 3.244,
          "close": 3.36,
          "volume": 365994.39,
          "close_time": 1760173199999,
          "quote_volume": 1210188.02504,
          "trades": 9897,
          "taker_buy_base": 164850.36,
          "taker_buy_quote": 545016.25042
        },
        {
          "timestamp": 1760173200000,
          "datetime": "2025-10-11T09:00:00",
          "open": 3.36,
          "high": 3.402,
          "low": 3.307,
          "close": 3.318,
          "volume": 233643.77,
          "close_time": 1760176799999,
          "quote_volume": 781869.99213,
          "trades": 8032,
          "taker_buy_base": 101991.49,
          "taker_buy_quote": 341622.38462
        },
        {
          "timestamp": 1760176800000,
          "datetime": "2025-10-11T10:00:00",
          "open": 3.318,
          "high": 3.35,
          "low": 3.293,
          "close": 3.322,
          "volume": 134406.5,
          "close_time": 1760180399999,
          "quote_volume": 446551.76635,
          "trades": 4318,
          "taker_buy_base": 61935.21,
          "taker_buy_quote": 205843.66589
        },
        {
          "timestamp": 1760180400000,
          "datetime": "2025-10-11T11:00:00",
          "open": 3.321,
          "high": 3.335,
          "low": 3.286,
          "close": 3.326,
          "volume": 178163.8,
          "close_time": 1760183999999,
          "quote_volume": 590760.06294,
          "trades": 4942,
          "taker_buy_base": 80785.14,
          "taker_buy_quote": 267922.18599
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 3.326,
          "high": 3.331,
          "low": 3.239,
          "close": 3.261,
          "volume": 212429.06,
          "close_time": 1760187599999,
          "quote_volume": 698944.88899,
          "trades": 5758,
          "taker_buy_base": 93994.21,
          "taker_buy_quote": 309085.71821
        },
        {
          "timestamp": 1760187600000,
          "datetime": "2025-10-11T13:00:00",
          "open": 3.26,
          "high": 3.275,
          "low": 3.206,
          "close": 3.263,
          "volume": 191226.49,
          "close_time": 1760191199999,
          "quote_volume": 620540.73296,
          "trades": 6036,
          "taker_buy_base": 92024.58,
          "taker_buy_quote": 298694.56281
        },
        {
          "timestamp": 1760191200000,
          "datetime": "2025-10-11T14:00:00",
          "open": 3.264,
          "high": 3.276,
          "low": 3.23,
          "close": 3.271,
          "volume": 117657.31,
          "close_time": 1760194799999,
          "quote_volume": 383186.98602,
          "trades": 3932,
          "taker_buy_base": 50355.71,
          "taker_buy_quote": 164058.05196
        },
        {
          "timestamp": 1760194800000,
          "datetime": "2025-10-11T15:00:00",
          "open": 3.271,
          "high": 3.322,
          "low": 3.27,
          "close": 3.304,
          "volume": 159145.94,
          "close_time": 1760198399999,
          "quote_volume": 525685.72935,
          "trades": 4077,
          "taker_buy_base": 79253.76,
          "taker_buy_quote": 261816.03226
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 3.303,
          "high": 3.316,
          "low": 3.261,
          "close": 3.285,
          "volume": 95498.5,
          "close_time": 1760201999999,
          "quote_volume": 314247.46534,
          "trades": 3184,
          "taker_buy_base": 50534.43,
          "taker_buy_quote": 166318.25012
        },
        {
          "timestamp": 1760202000000,
          "datetime": "2025-10-11T17:00:00",
          "open": 3.284,
          "high": 3.301,
          "low": 3.257,
          "close": 3.285,
          "volume": 226600.37,
          "close_time": 1760205599999,
          "quote_volume": 742798.91978,
          "trades": 4874,
          "taker_buy_base": 135140.9,
          "taker_buy_quote": 443069.9854
        },
        {
          "timestamp": 1760205600000,
          "datetime": "2025-10-11T18:00:00",
          "open": 3.285,
          "high": 3.286,
          "low": 3.261,
          "close": 3.264,
          "volume": 87069.41,
          "close_time": 1760209199999,
          "quote_volume": 284988.27304,
          "trades": 2772,
          "taker_buy_base": 43044.58,
          "taker_buy_quote": 140917.75342
        },
        {
          "timestamp": 1760209200000,
          "datetime": "2025-10-11T19:00:00",
          "open": 3.264,
          "high": 3.264,
          "low": 3.132,
          "close": 3.165,
          "volume": 233505.0,
          "close_time": 1760212799999,
          "quote_volume": 744073.89282,
          "trades": 7143,
          "taker_buy_base": 109665.49,
          "taker_buy_quote": 349429.12251
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 3.164,
          "high": 3.172,
          "low": 3.053,
          "close": 3.079,
          "volume": 356384.54,
          "close_time": 1760216399999,
          "quote_volume": 1108386.93599,
          "trades": 9858,
          "taker_buy_base": 138723.6,
          "taker_buy_quote": 431329.64029
        },
        {
          "timestamp": 1760216400000,
          "datetime": "2025-10-11T21:00:00",
          "open": 3.079,
          "high": 3.135,
          "low": 3.023,
          "close": 3.121,
          "volume": 247695.59,
          "close_time": 1760219999999,
          "quote_volume": 763496.2639,
          "trades": 7501,
          "taker_buy_base": 116587.05,
          "taker_buy_quote": 359344.14597
        },
        {
          "timestamp": 1760220000000,
          "datetime": "2025-10-11T22:00:00",
          "open": 3.122,
          "high": 3.144,
          "low": 3.107,
          "close": 3.135,
          "volume": 118009.55,
          "close_time": 1760223599999,
          "quote_volume": 369069.04727,
          "trades": 3256,
          "taker_buy_base": 44797.89,
          "taker_buy_quote": 140131.04686
        },
        {
          "timestamp": 1760223600000,
          "datetime": "2025-10-11T23:00:00",
          "open": 3.135,
          "high": 3.147,
          "low": 3.122,
          "close": 3.131,
          "volume": 86732.08,
          "close_time": 1760227199999,
          "quote_volume": 272005.67347,
          "trades": 2646,
          "taker_buy_base": 38902.21,
          "taker_buy_quote": 122012.8226
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 3.131,
          "high": 3.156,
          "low": 3.088,
          "close": 3.095,
          "volume": 122971.5,
          "close_time": 1760230799999,
          "quote_volume": 384197.93132,
          "trades": 2920,
          "taker_buy_base": 57268.73,
          "taker_buy_quote": 179069.59736
        },
        {
          "timestamp": 1760230800000,
          "datetime": "2025-10-12T01:00:00",
          "open": 3.095,
          "high": 3.138,
          "low": 3.082,
          "close": 3.086,
          "volume": 192084.49,
          "close_time": 1760234399999,
          "quote_volume": 597539.8575,
          "trades": 3801,
          "taker_buy_base": 59345.35,
          "taker_buy_quote": 184864.39417
        },
        {
          "timestamp": 1760234400000,
          "datetime": "2025-10-12T02:00:00",
          "open": 3.086,
          "high": 3.132,
          "low": 3.074,
          "close": 3.105,
          "volume": 143790.3,
          "close_time": 1760237999999,
          "quote_volume": 445204.89368,
          "trades": 3513,
          "taker_buy_base": 86888.4,
          "taker_buy_quote": 269044.75593
        },
        {
          "timestamp": 1760238000000,
          "datetime": "2025-10-12T03:00:00",
          "open": 3.105,
          "high": 3.177,
          "low": 3.1,
          "close": 3.146,
          "volume": 130134.55,
          "close_time": 1760241599999,
          "quote_volume": 409716.08376,
          "trades": 3558,
          "taker_buy_base": 60357.54,
          "taker_buy_quote": 190214.82978
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 3.145,
          "high": 3.2,
          "low": 3.143,
          "close": 3.186,
          "volume": 95943.73,
          "close_time": 1760245199999,
          "quote_volume": 304931.93329,
          "trades": 2526,
          "taker_buy_base": 52109.51,
          "taker_buy_quote": 165618.48182
        },
        {
          "timestamp": 1760245200000,
          "datetime": "2025-10-12T05:00:00",
          "open": 3.186,
          "high": 3.221,
          "low": 3.178,
          "close": 3.206,
          "volume": 82706.76,
          "close_time": 1760248799999,
          "quote_volume": 264911.19182,
          "trades": 2203,
          "taker_buy_base": 40268.37,
          "taker_buy_quote": 129032.8533
        },
        {
          "timestamp": 1760248800000,
          "datetime": "2025-10-12T06:00:00",
          "open": 3.204,
          "high": 3.259,
          "low": 3.201,
          "close": 3.256,
          "volume": 117972.02,
          "close_time": 1760252399999,
          "quote_volume": 380856.31019,
          "trades": 3128,
          "taker_buy_base": 66524.64,
          "taker_buy_quote": 214522.48655
        },
        {
          "timestamp": 1760252400000,
          "datetime": "2025-10-12T07:00:00",
          "open": 3.258,
          "high": 3.279,
          "low": 3.238,
          "close": 3.276,
          "volume": 90858.39,
          "close_time": 1760255999999,
          "quote_volume": 296118.10295,
          "trades": 2672,
          "taker_buy_base": 32145.46,
          "taker_buy_quote": 104771.61727
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 3.276,
          "high": 3.288,
          "low": 3.222,
          "close": 3.224,
          "volume": 123603.36,
          "close_time": 1760259599999,
          "quote_volume": 402723.58054,
          "trades": 3426,
          "taker_buy_base": 46755.02,
          "taker_buy_quote": 152378.80873
        },
        {
          "timestamp": 1760259600000,
          "datetime": "2025-10-12T09:00:00",
          "open": 3.224,
          "high": 3.243,
          "low": 3.198,
          "close": 3.243,
          "volume": 67370.73,
          "close_time": 1760263199999,
          "quote_volume": 216681.8246,
          "trades": 2179,
          "taker_buy_base": 38403.86,
          "taker_buy_quote": 123477.59149
        },
        {
          "timestamp": 1760263200000,
          "datetime": "2025-10-12T10:00:00",
          "open": 3.244,
          "high": 3.256,
          "low": 3.223,
          "close": 3.225,
          "volume": 79936.31,
          "close_time": 1760266799999,
          "quote_volume": 258590.5866,
          "trades": 1554,
          "taker_buy_base": 34425.64,
          "taker_buy_quote": 111530.79192
        },
        {
          "timestamp": 1760266800000,
          "datetime": "2025-10-12T11:00:00",
          "open": 3.224,
          "high": 3.247,
          "low": 3.217,
          "close": 3.223,
          "volume": 98053.65,
          "close_time": 1760270399999,
          "quote_volume": 316693.53679,
          "trades": 1852,
          "taker_buy_base": 67602.13,
          "taker_buy_quote": 218321.29706
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 3.222,
          "high": 3.278,
          "low": 3.222,
          "close": 3.25,
          "volume": 117258.57,
          "close_time": 1760273999999,
          "quote_volume": 381767.05824,
          "trades": 2339,
          "taker_buy_base": 66165.4,
          "taker_buy_quote": 215281.88708
        },
        {
          "timestamp": 1760274000000,
          "datetime": "2025-10-12T13:00:00",
          "open": 3.25,
          "high": 3.258,
          "low": 3.197,
          "close": 3.209,
          "volume": 234342.71,
          "close_time": 1760277599999,
          "quote_volume": 755724.0989,
          "trades": 4041,
          "taker_buy_base": 84317.41,
          "taker_buy_quote": 271713.97579
        },
        {
          "timestamp": 1760277600000,
          "datetime": "2025-10-12T14:00:00",
          "open": 3.208,
          "high": 3.354,
          "low": 3.208,
          "close": 3.311,
          "volume": 509843.8,
          "close_time": 1760281199999,
          "quote_volume": 1675463.19051,
          "trades": 13240,
          "taker_buy_base": 259386.59,
          "taker_buy_quote": 851587.03066
        },
        {
          "timestamp": 1760281200000,
          "datetime": "2025-10-12T15:00:00",
          "open": 3.312,
          "high": 3.424,
          "low": 3.307,
          "close": 3.411,
          "volume": 494787.13,
          "close_time": 1760284799999,
          "quote_volume": 1668730.25659,
          "trades": 10772,
          "taker_buy_base": 265107.65,
          "taker_buy_quote": 894146.72053
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 3.412,
          "high": 3.486,
          "low": 3.405,
          "close": 3.447,
          "volume": 405989.94,
          "close_time": 1760288399999,
          "quote_volume": 1396136.64213,
          "trades": 9560,
          "taker_buy_base": 196538.71,
          "taker_buy_quote": 675968.00292
        },
        {
          "timestamp": 1760288400000,
          "datetime": "2025-10-12T17:00:00",
          "open": 3.446,
          "high": 3.488,
          "low": 3.437,
          "close": 3.484,
          "volume": 286306.17,
          "close_time": 1760291999999,
          "quote_volume": 991577.39134,
          "trades": 6179,
          "taker_buy_base": 112032.0,
          "taker_buy_quote": 388085.10323
        },
        {
          "timestamp": 1760292000000,
          "datetime": "2025-10-12T18:00:00",
          "open": 3.484,
          "high": 3.506,
          "low": 3.447,
          "close": 3.469,
          "volume": 192949.97,
          "close_time": 1760295599999,
          "quote_volume": 671086.66602,
          "trades": 4646,
          "taker_buy_base": 82694.15,
          "taker_buy_quote": 287873.65628
        },
        {
          "timestamp": 1760295600000,
          "datetime": "2025-10-12T19:00:00",
          "open": 3.469,
          "high": 3.535,
          "low": 3.467,
          "close": 3.528,
          "volume": 133024.57,
          "close_time": 1760299199999,
          "quote_volume": 467338.22013,
          "trades": 5013,
          "taker_buy_base": 72764.15,
          "taker_buy_quote": 255626.33367
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 3.529,
          "high": 3.565,
          "low": 3.505,
          "close": 3.519,
          "volume": 133635.17,
          "close_time": 1760302799999,
          "quote_volume": 471591.52123,
          "trades": 4861,
          "taker_buy_base": 66896.96,
          "taker_buy_quote": 236096.26899
        },
        {
          "timestamp": 1760302800000,
          "datetime": "2025-10-12T21:00:00",
          "open": 3.52,
          "high": 3.541,
          "low": 3.449,
          "close": 3.512,
          "volume": 134224.1,
          "close_time": 1760306399999,
          "quote_volume": 469535.78434,
          "trades": 4287,
          "taker_buy_base": 62639.9,
          "taker_buy_quote": 219182.52354
        },
        {
          "timestamp": 1760306400000,
          "datetime": "2025-10-12T22:00:00",
          "open": 3.512,
          "high": 3.537,
          "low": 3.473,
          "close": 3.501,
          "volume": 169564.59,
          "close_time": 1760309999999,
          "quote_volume": 593417.2624,
          "trades": 5641,
          "taker_buy_base": 93653.17,
          "taker_buy_quote": 327891.18881
        },
        {
          "timestamp": 1760310000000,
          "datetime": "2025-10-12T23:00:00",
          "open": 3.5,
          "high": 3.505,
          "low": 3.464,
          "close": 3.5,
          "volume": 103617.8,
          "close_time": 1760313599999,
          "quote_volume": 361486.88535,
          "trades": 4270,
          "taker_buy_base": 49189.18,
          "taker_buy_quote": 171626.96064
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 3.5,
          "high": 3.528,
          "low": 3.456,
          "close": 3.478,
          "volume": 235924.37,
          "close_time": 1760317199999,
          "quote_volume": 822372.38934,
          "trades": 5443,
          "taker_buy_base": 113841.24,
          "taker_buy_quote": 396911.89443
        },
        {
          "timestamp": 1760317200000,
          "datetime": "2025-10-13T01:00:00",
          "open": 3.477,
          "high": 3.518,
          "low": 3.459,
          "close": 3.516,
          "volume": 177184.15,
          "close_time": 1760320799999,
          "quote_volume": 617443.59433,
          "trades": 4228,
          "taker_buy_base": 89656.83,
          "taker_buy_quote": 312488.94797
        },
        {
          "timestamp": 1760320800000,
          "datetime": "2025-10-13T02:00:00",
          "open": 3.515,
          "high": 3.526,
          "low": 3.471,
          "close": 3.501,
          "volume": 157153.39,
          "close_time": 1760324399999,
          "quote_volume": 549209.86572,
          "trades": 3604,
          "taker_buy_base": 74887.85,
          "taker_buy_quote": 261624.6453
        },
        {
          "timestamp": 1760324400000,
          "datetime": "2025-10-13T03:00:00",
          "open": 3.502,
          "high": 3.525,
          "low": 3.481,
          "close": 3.493,
          "volume": 161259.67,
          "close_time": 1760327999999,
          "quote_volume": 565179.1343,
          "trades": 3677,
          "taker_buy_base": 78337.34,
          "taker_buy_quote": 274572.64253
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 3.493,
          "high": 3.512,
          "low": 3.467,
          "close": 3.508,
          "volume": 152948.97,
          "close_time": 1760331599999,
          "quote_volume": 533530.79846,
          "trades": 3405,
          "taker_buy_base": 76281.08,
          "taker_buy_quote": 266143.12129
        },
        {
          "timestamp": 1760331600000,
          "datetime": "2025-10-13T05:00:00",
          "open": 3.509,
          "high": 3.513,
          "low": 3.485,
          "close": 3.497,
          "volume": 118233.78,
          "close_time": 1760335199999,
          "quote_volume": 413566.87183,
          "trades": 2745,
          "taker_buy_base": 60596.8,
          "taker_buy_quote": 211947.49707
        },
        {
          "timestamp": 1760335200000,
          "datetime": "2025-10-13T06:00:00",
          "open": 3.497,
          "high": 3.54,
          "low": 3.474,
          "close": 3.529,
          "volume": 187373.27,
          "close_time": 1760338799999,
          "quote_volume": 657615.47017,
          "trades": 3346,
          "taker_buy_base": 93567.27,
          "taker_buy_quote": 328420.15936
        },
        {
          "timestamp": 1760338800000,
          "datetime": "2025-10-13T07:00:00",
          "open": 3.529,
          "high": 3.576,
          "low": 3.525,
          "close": 3.531,
          "volume": 192492.04,
          "close_time": 1760342399999,
          "quote_volume": 683144.65737,
          "trades": 3593,
          "taker_buy_base": 95548.44,
          "taker_buy_quote": 339105.39405
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 3.531,
          "high": 3.624,
          "low": 3.525,
          "close": 3.583,
          "volume": 187958.81,
          "close_time": 1760345999999,
          "quote_volume": 670581.13191,
          "trades": 3813,
          "taker_buy_base": 109459.14,
          "taker_buy_quote": 390906.31246
        },
        {
          "timestamp": 1760346000000,
          "datetime": "2025-10-13T09:00:00",
          "open": 3.583,
          "high": 3.602,
          "low": 3.561,
          "close": 3.601,
          "volume": 176686.3,
          "close_time": 1760349599999,
          "quote_volume": 633132.31829,
          "trades": 4148,
          "taker_buy_base": 85768.16,
          "taker_buy_quote": 307444.59431
        },
        {
          "timestamp": 1760349600000,
          "datetime": "2025-10-13T10:00:00",
          "open": 3.602,
          "high": 3.611,
          "low": 3.551,
          "close": 3.557,
          "volume": 178968.81,
          "close_time": 1760353199999,
          "quote_volume": 640369.6672,
          "trades": 4356,
          "taker_buy_base": 89726.3,
          "taker_buy_quote": 321078.70312
        },
        {
          "timestamp": 1760353200000,
          "datetime": "2025-10-13T11:00:00",
          "open": 3.557,
          "high": 3.557,
          "low": 3.414,
          "close": 3.455,
          "volume": 438635.01,
          "close_time": 1760356799999,
          "quote_volume": 1531860.32906,
          "trades": 12066,
          "taker_buy_base": 196977.6,
          "taker_buy_quote": 688180.62678
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 3.454,
          "high": 3.513,
          "low": 3.426,
          "close": 3.471,
          "volume": 156971.09,
          "close_time": 1760360399999,
          "quote_volume": 544774.5625,
          "trades": 7205,
          "taker_buy_base": 83014.32,
          "taker_buy_quote": 288165.60654
        },
        {
          "timestamp": 1760360400000,
          "datetime": "2025-10-13T13:00:00",
          "open": 3.47,
          "high": 3.56,
          "low": 3.458,
          "close": 3.534,
          "volume": 335197.27,
          "close_time": 1760363999999,
          "quote_volume": 1173995.37972,
          "trades": 16698,
          "taker_buy_base": 170797.81,
          "taker_buy_quote": 598087.90717
        },
        {
          "timestamp": 1760364000000,
          "datetime": "2025-10-13T14:00:00",
          "open": 3.533,
          "high": 3.547,
          "low": 3.442,
          "close": 3.451,
          "volume": 234123.53,
          "close_time": 1760367599999,
          "quote_volume": 817454.41643,
          "trades": 11489,
          "taker_buy_base": 102555.74,
          "taker_buy_quote": 358595.38859
        },
        {
          "timestamp": 1760367600000,
          "datetime": "2025-10-13T15:00:00",
          "open": 3.453,
          "high": 3.575,
          "low": 3.451,
          "close": 3.554,
          "volume": 218521.01,
          "close_time": 1760371199999,
          "quote_volume": 772529.22225,
          "trades": 9848,
          "taker_buy_base": 110187.98,
          "taker_buy_quote": 389344.23361
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 3.555,
          "high": 3.571,
          "low": 3.514,
          "close": 3.563,
          "volume": 169513.29,
          "close_time": 1760374799999,
          "quote_volume": 601074.27277,
          "trades": 7788,
          "taker_buy_base": 87672.76,
          "taker_buy_quote": 310954.68475
        },
        {
          "timestamp": 1760374800000,
          "datetime": "2025-10-13T17:00:00",
          "open": 3.563,
          "high": 3.651,
          "low": 3.56,
          "close": 3.648,
          "volume": 218304.98,
          "close_time": 1760378399999,
          "quote_volume": 783507.61954,
          "trades": 8222,
          "taker_buy_base": 118734.11,
          "taker_buy_quote": 426480.75645
        },
        {
          "timestamp": 1760378400000,
          "datetime": "2025-10-13T18:00:00",
          "open": 3.647,
          "high": 3.708,
          "low": 3.613,
          "close": 3.645,
          "volume": 208079.67,
          "close_time": 1760381999999,
          "quote_volume": 758853.14255,
          "trades": 8960,
          "taker_buy_base": 114961.53,
          "taker_buy_quote": 419465.10665
        },
        {
          "timestamp": 1760382000000,
          "datetime": "2025-10-13T19:00:00",
          "open": 3.645,
          "high": 3.719,
          "low": 3.638,
          "close": 3.719,
          "volume": 196614.08,
          "close_time": 1760385599999,
          "quote_volume": 725041.33205,
          "trades": 7399,
          "taker_buy_base": 116008.48,
          "taker_buy_quote": 427911.76799
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 3.718,
          "high": 3.745,
          "low": 3.672,
          "close": 3.744,
          "volume": 147666.06,
          "close_time": 1760389199999,
          "quote_volume": 547677.47277,
          "trades": 6872,
          "taker_buy_base": 74619.57,
          "taker_buy_quote": 277037.94967
        },
        {
          "timestamp": 1760389200000,
          "datetime": "2025-10-13T21:00:00",
          "open": 3.744,
          "high": 3.781,
          "low": 3.697,
          "close": 3.729,
          "volume": 255757.66,
          "close_time": 1760392799999,
          "quote_volume": 958116.92427,
          "trades": 7586,
          "taker_buy_base": 103365.85,
          "taker_buy_quote": 387185.62054
        },
        {
          "timestamp": 1760392800000,
          "datetime": "2025-10-13T22:00:00",
          "open": 3.73,
          "high": 3.744,
          "low": 3.717,
          "close": 3.732,
          "volume": 82165.8,
          "close_time": 1760396399999,
          "quote_volume": 306681.54921,
          "trades": 3454,
          "taker_buy_base": 41878.68,
          "taker_buy_quote": 156325.50088
        },
        {
          "timestamp": 1760396400000,
          "datetime": "2025-10-13T23:00:00",
          "open": 3.732,
          "high": 3.752,
          "low": 3.688,
          "close": 3.718,
          "volume": 166100.11,
          "close_time": 1760399999999,
          "quote_volume": 618440.69288,
          "trades": 5306,
          "taker_buy_base": 56284.61,
          "taker_buy_quote": 209760.23297
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.719,
          "high": 3.737,
          "low": 3.676,
          "close": 3.691,
          "volume": 133862.03,
          "close_time": 1760403599999,
          "quote_volume": 496322.0322,
          "trades": 4194,
          "taker_buy_base": 64103.11,
          "taker_buy_quote": 237659.54472
        },
        {
          "timestamp": 1760403600000,
          "datetime": "2025-10-14T01:00:00",
          "open": 3.691,
          "high": 3.698,
          "low": 3.664,
          "close": 3.672,
          "volume": 83684.13,
          "close_time": 1760407199999,
          "quote_volume": 307740.80022,
          "trades": 2421,
          "taker_buy_base": 38700.98,
          "taker_buy_quote": 142352.15938
        },
        {
          "timestamp": 1760407200000,
          "datetime": "2025-10-14T02:00:00",
          "open": 3.672,
          "high": 3.677,
          "low": 3.619,
          "close": 3.626,
          "volume": 114787.25,
          "close_time": 1760410799999,
          "quote_volume": 418319.52807,
          "trades": 3379,
          "taker_buy_base": 52941.81,
          "taker_buy_quote": 192901.16805
        },
        {
          "timestamp": 1760410800000,
          "datetime": "2025-10-14T03:00:00",
          "open": 3.626,
          "high": 3.634,
          "low": 3.596,
          "close": 3.613,
          "volume": 197174.47,
          "close_time": 1760414399999,
          "quote_volume": 712171.1779,
          "trades": 4579,
          "taker_buy_base": 106327.47,
          "taker_buy_quote": 384099.35721
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 3.613,
          "high": 3.624,
          "low": 3.552,
          "close": 3.57,
          "volume": 194523.02,
          "close_time": 1760417999999,
          "quote_volume": 697775.885,
          "trades": 4740,
          "taker_buy_base": 87852.45,
          "taker_buy_quote": 314965.62811
        },
        {
          "timestamp": 1760418000000,
          "datetime": "2025-10-14T05:00:00",
          "open": 3.569,
          "high": 3.602,
          "low": 3.509,
          "close": 3.534,
          "volume": 276953.33,
          "close_time": 1760421599999,
          "quote_volume": 983705.12664,
          "trades": 6946,
          "taker_buy_base": 144496.13,
          "taker_buy_quote": 513397.02447
        },
        {
          "timestamp": 1760421600000,
          "datetime": "2025-10-14T06:00:00",
          "open": 3.535,
          "high": 3.563,
          "low": 3.388,
          "close": 3.45,
          "volume": 498190.26,
          "close_time": 1760425199999,
          "quote_volume": 1731687.68946,
          "trades": 12219,
          "taker_buy_base": 231238.7,
          "taker_buy_quote": 804053.76729
        },
        {
          "timestamp": 1760425200000,
          "datetime": "2025-10-14T07:00:00",
          "open": 3.45,
          "high": 3.483,
          "low": 3.409,
          "close": 3.426,
          "volume": 423585.28,
          "close_time": 1760428799999,
          "quote_volume": 1456390.7601,
          "trades": 9684,
          "taker_buy_base": 229742.48,
          "taker_buy_quote": 789885.06882
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 3.426,
          "high": 3.466,
          "low": 3.404,
          "close": 3.438,
          "volume": 278147.57,
          "close_time": 1760432399999,
          "quote_volume": 954394.98451,
          "trades": 7098,
          "taker_buy_base": 142775.65,
          "taker_buy_quote": 490006.81511
        },
        {
          "timestamp": 1760432400000,
          "datetime": "2025-10-14T09:00:00",
          "open": 3.438,
          "high": 3.458,
          "low": 3.432,
          "close": 3.451,
          "volume": 161380.51,
          "close_time": 1760435999999,
          "quote_volume": 555749.56872,
          "trades": 4906,
          "taker_buy_base": 76704.76,
          "taker_buy_quote": 264202.32099
        },
        {
          "timestamp": 1760436000000,
          "datetime": "2025-10-14T10:00:00",
          "open": 3.45,
          "high": 3.45,
          "low": 3.359,
          "close": 3.405,
          "volume": 311242.44,
          "close_time": 1760439599999,
          "quote_volume": 1058167.05587,
          "trades": 8338,
          "taker_buy_base": 160181.0,
          "taker_buy_quote": 544425.70393
        },
        {
          "timestamp": 1760439600000,
          "datetime": "2025-10-14T11:00:00",
          "open": 3.406,
          "high": 3.479,
          "low": 3.404,
          "close": 3.446,
          "volume": 193769.69,
          "close_time": 1760443199999,
          "quote_volume": 668103.43132,
          "trades": 5638,
          "taker_buy_base": 95283.03,
          "taker_buy_quote": 328655.97575
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 3.447,
          "high": 3.453,
          "low": 3.4,
          "close": 3.406,
          "volume": 182480.54,
          "close_time": 1760446799999,
          "quote_volume": 625002.26431,
          "trades": 4952,
          "taker_buy_base": 75924.15,
          "taker_buy_quote": 260160.91768
        },
        {
          "timestamp": 1760446800000,
          "datetime": "2025-10-14T13:00:00",
          "open": 3.406,
          "high": 3.47,
          "low": 3.37,
          "close": 3.443,
          "volume": 257397.91,
          "close_time": 1760450399999,
          "quote_volume": 880279.5657,
          "trades": 9098,
          "taker_buy_base": 132736.57,
          "taker_buy_quote": 454101.66956
        },
        {
          "timestamp": 1760450400000,
          "datetime": "2025-10-14T14:00:00",
          "open": 3.442,
          "high": 3.507,
          "low": 3.428,
          "close": 3.451,
          "volume": 177726.03,
          "close_time": 1760453999999,
          "quote_volume": 616523.77238,
          "trades": 7120,
          "taker_buy_base": 99268.19,
          "taker_buy_quote": 344324.70515
        },
        {
          "timestamp": 1760454000000,
          "datetime": "2025-10-14T15:00:00",
          "open": 3.452,
          "high": 3.559,
          "low": 3.444,
          "close": 3.557,
          "volume": 173172.84,
          "close_time": 1760457599999,
          "quote_volume": 605739.32191,
          "trades": 6783,
          "taker_buy_base": 111800.25,
          "taker_buy_quote": 391298.81448
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 3.558,
          "high": 3.605,
          "low": 3.522,
          "close": 3.547,
          "volume": 241050.38,
          "close_time": 1760461199999,
          "quote_volume": 858271.73539,
          "trades": 8681,
          "taker_buy_base": 114226.83,
          "taker_buy_quote": 406820.6039
        },
        {
          "timestamp": 1760461200000,
          "datetime": "2025-10-14T17:00:00",
          "open": 3.546,
          "high": 3.59,
          "low": 3.504,
          "close": 3.559,
          "volume": 201178.42,
          "close_time": 1760464799999,
          "quote_volume": 715061.21433,
          "trades": 6757,
          "taker_buy_base": 104302.3,
          "taker_buy_quote": 370242.6635
        },
        {
          "timestamp": 1760464800000,
          "datetime": "2025-10-14T18:00:00",
          "open": 3.56,
          "high": 3.605,
          "low": 3.545,
          "close": 3.556,
          "volume": 86704.94,
          "close_time": 1760468399999,
          "quote_volume": 309852.33043,
          "trades": 3853,
          "taker_buy_base": 43103.73,
          "taker_buy_quote": 154063.6017
        },
        {
          "timestamp": 1760468400000,
          "datetime": "2025-10-14T19:00:00",
          "open": 3.556,
          "high": 3.594,
          "low": 3.494,
          "close": 3.542,
          "volume": 191521.3,
          "close_time": 1760471999999,
          "quote_volume": 679021.54892,
          "trades": 7729,
          "taker_buy_base": 99822.44,
          "taker_buy_quote": 354060.71583
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 3.543,
          "high": 3.56,
          "low": 3.515,
          "close": 3.549,
          "volume": 83822.33,
          "close_time": 1760475599999,
          "quote_volume": 296848.33152,
          "trades": 3774,
          "taker_buy_base": 48468.89,
          "taker_buy_quote": 171689.4466
        },
        {
          "timestamp": 1760475600000,
          "datetime": "2025-10-14T21:00:00",
          "open": 3.549,
          "high": 3.556,
          "low": 3.513,
          "close": 3.552,
          "volume": 58413.68,
          "close_time": 1760479199999,
          "quote_volume": 206396.00773,
          "trades": 2352,
          "taker_buy_base": 32048.3,
          "taker_buy_quote": 113248.63415
        },
        {
          "timestamp": 1760479200000,
          "datetime": "2025-10-14T22:00:00",
          "open": 3.551,
          "high": 3.575,
          "low": 3.527,
          "close": 3.542,
          "volume": 71571.69,
          "close_time": 1760482799999,
          "quote_volume": 254455.90913,
          "trades": 2939,
          "taker_buy_base": 42917.11,
          "taker_buy_quote": 152665.36676
        },
        {
          "timestamp": 1760482800000,
          "datetime": "2025-10-14T23:00:00",
          "open": 3.542,
          "high": 3.561,
          "low": 3.532,
          "close": 3.536,
          "volume": 60667.26,
          "close_time": 1760486399999,
          "quote_volume": 215153.29394,
          "trades": 1898,
          "taker_buy_base": 32051.0,
          "taker_buy_quote": 113698.78337
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.535,
          "high": 3.545,
          "low": 3.492,
          "close": 3.508,
          "volume": 230823.83,
          "close_time": 1760489999999,
          "quote_volume": 809785.94869,
          "trades": 4329,
          "taker_buy_base": 98366.44,
          "taker_buy_quote": 345106.6175
        },
        {
          "timestamp": 1760490000000,
          "datetime": "2025-10-15T01:00:00",
          "open": 3.507,
          "high": 3.513,
          "low": 3.466,
          "close": 3.479,
          "volume": 138343.32,
          "close_time": 1760493599999,
          "quote_volume": 481837.39069,
          "trades": 2952,
          "taker_buy_base": 67856.1,
          "taker_buy_quote": 236284.79553
        },
        {
          "timestamp": 1760493600000,
          "datetime": "2025-10-15T02:00:00",
          "open": 3.479,
          "high": 3.547,
          "low": 3.477,
          "close": 3.491,
          "volume": 135790.92,
          "close_time": 1760497199999,
          "quote_volume": 476404.53804,
          "trades": 2898,
          "taker_buy_base": 74427.5,
          "taker_buy_quote": 261049.43563
        },
        {
          "timestamp": 1760497200000,
          "datetime": "2025-10-15T03:00:00",
          "open": 3.492,
          "high": 3.497,
          "low": 3.456,
          "close": 3.47,
          "volume": 105639.16,
          "close_time": 1760500799999,
          "quote_volume": 367275.33635,
          "trades": 2319,
          "taker_buy_base": 56951.01,
          "taker_buy_quote": 198034.60576
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 3.471,
          "high": 3.502,
          "low": 3.459,
          "close": 3.495,
          "volume": 70439.17,
          "close_time": 1760504399999,
          "quote_volume": 245204.0982,
          "trades": 1653,
          "taker_buy_base": 37799.87,
          "taker_buy_quote": 131554.99112
        },
        {
          "timestamp": 1760504400000,
          "datetime": "2025-10-15T05:00:00",
          "open": 3.495,
          "high": 3.509,
          "low": 3.471,
          "close": 3.48,
          "volume": 117651.49,
          "close_time": 1760507999999,
          "quote_volume": 410521.95086,
          "trades": 2204,
          "taker_buy_base": 69843.5,
          "taker_buy_quote": 243698.69367
        },
        {
          "timestamp": 1760508000000,
          "datetime": "2025-10-15T06:00:00",
          "open": 3.48,
          "high": 3.491,
          "low": 3.442,
          "close": 3.479,
          "volume": 129421.51,
          "close_time": 1760511599999,
          "quote_volume": 448793.37153,
          "trades": 2844,
          "taker_buy_base": 75864.05,
          "taker_buy_quote": 263053.44574
        },
        {
          "timestamp": 1760511600000,
          "datetime": "2025-10-15T07:00:00",
          "open": 3.479,
          "high": 3.5,
          "low": 3.461,
          "close": 3.498,
          "volume": 112125.19,
          "close_time": 1760515199999,
          "quote_volume": 389701.38517,
          "trades": 2463,
          "taker_buy_base": 64827.09,
          "taker_buy_quote": 225400.70507
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 3.497,
          "high": 3.564,
          "low": 3.491,
          "close": 3.517,
          "volume": 201455.65,
          "close_time": 1760518799999,
          "quote_volume": 709988.99847,
          "trades": 4171,
          "taker_buy_base": 104835.56,
          "taker_buy_quote": 369729.23743
        },
        {
          "timestamp": 1760518800000,
          "datetime": "2025-10-15T09:00:00",
          "open": 3.517,
          "high": 3.521,
          "low": 3.471,
          "close": 3.484,
          "volume": 141358.01,
          "close_time": 1760522399999,
          "quote_volume": 493965.31929,
          "trades": 2877,
          "taker_buy_base": 71726.77,
          "taker_buy_quote": 250481.48422
        },
        {
          "timestamp": 1760522400000,
          "datetime": "2025-10-15T10:00:00",
          "open": 3.484,
          "high": 3.492,
          "low": 3.457,
          "close": 3.467,
          "volume": 123841.96,
          "close_time": 1760525999999,
          "quote_volume": 429972.4445,
          "trades": 2554,
          "taker_buy_base": 61975.04,
          "taker_buy_quote": 215196.25063
        },
        {
          "timestamp": 1760526000000,
          "datetime": "2025-10-15T11:00:00",
          "open": 3.467,
          "high": 3.472,
          "low": 3.423,
          "close": 3.443,
          "volume": 151933.49,
          "close_time": 1760529599999,
          "quote_volume": 523337.47921,
          "trades": 2704,
          "taker_buy_base": 72537.52,
          "taker_buy_quote": 249983.62121
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 3.443,
          "high": 3.444,
          "low": 3.377,
          "close": 3.404,
          "volume": 245321.1,
          "close_time": 1760533199999,
          "quote_volume": 836145.33933,
          "trades": 4362,
          "taker_buy_base": 117209.18,
          "taker_buy_quote": 399623.92175
        },
        {
          "timestamp": 1760533200000,
          "datetime": "2025-10-15T13:00:00",
          "open": 3.403,
          "high": 3.434,
          "low": 3.344,
          "close": 3.406,
          "volume": 317935.01,
          "close_time": 1760536799999,
          "quote_volume": 1078747.9755,
          "trades": 6605,
          "taker_buy_base": 162697.9,
          "taker_buy_quote": 551918.57107
        },
        {
          "timestamp": 1760536800000,
          "datetime": "2025-10-15T14:00:00",
          "open": 3.407,
          "high": 3.451,
          "low": 3.37,
          "close": 3.385,
          "volume": 294032.52,
          "close_time": 1760540399999,
          "quote_volume": 1003513.3235,
          "trades": 5705,
          "taker_buy_base": 161817.26,
          "taker_buy_quote": 552309.2162
        },
        {
          "timestamp": 1760540400000,
          "datetime": "2025-10-15T15:00:00",
          "open": 3.386,
          "high": 3.407,
          "low": 3.331,
          "close": 3.346,
          "volume": 290713.31,
          "close_time": 1760543999999,
          "quote_volume": 978889.45262,
          "trades": 6042,
          "taker_buy_base": 153935.89,
          "taker_buy_quote": 518237.9254
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 3.346,
          "high": 3.371,
          "low": 3.336,
          "close": 3.347,
          "volume": 202812.35,
          "close_time": 1760547599999,
          "quote_volume": 679869.77701,
          "trades": 4045,
          "taker_buy_base": 109270.51,
          "taker_buy_quote": 366353.53963
        },
        {
          "timestamp": 1760547600000,
          "datetime": "2025-10-15T17:00:00",
          "open": 3.348,
          "high": 3.357,
          "low": 3.317,
          "close": 3.355,
          "volume": 249709.19,
          "close_time": 1760551199999,
          "quote_volume": 833052.5066,
          "trades": 5539,
          "taker_buy_base": 129256.41,
          "taker_buy_quote": 431226.71254
        },
        {
          "timestamp": 1760551200000,
          "datetime": "2025-10-15T18:00:00",
          "open": 3.355,
          "high": 3.368,
          "low": 3.333,
          "close": 3.363,
          "volume": 139803.65,
          "close_time": 1760554799999,
          "quote_volume": 467931.79748,
          "trades": 3989,
          "taker_buy_base": 70195.11,
          "taker_buy_quote": 235083.72834
        },
        {
          "timestamp": 1760554800000,
          "datetime": "2025-10-15T19:00:00",
          "open": 3.362,
          "high": 3.362,
          "low": 3.304,
          "close": 3.318,
          "volume": 130330.15,
          "close_time": 1760558399999,
          "quote_volume": 434592.88213,
          "trades": 3564,
          "taker_buy_base": 60463.83,
          "taker_buy_quote": 201722.93711
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 3.319,
          "high": 3.335,
          "low": 3.269,
          "close": 3.309,
          "volume": 147729.01,
          "close_time": 1760561999999,
          "quote_volume": 488713.92926,
          "trades": 5173,
          "taker_buy_base": 67000.44,
          "taker_buy_quote": 221667.63278
        },
        {
          "timestamp": 1760562000000,
          "datetime": "2025-10-15T21:00:00",
          "open": 3.308,
          "high": 3.341,
          "low": 3.275,
          "close": 3.312,
          "volume": 150011.26,
          "close_time": 1760565599999,
          "quote_volume": 496694.25482,
          "trades": 3973,
          "taker_buy_base": 68719.96,
          "taker_buy_quote": 227366.09414
        },
        {
          "timestamp": 1760565600000,
          "datetime": "2025-10-15T22:00:00",
          "open": 3.312,
          "high": 3.348,
          "low": 3.309,
          "close": 3.327,
          "volume": 115001.62,
          "close_time": 1760569199999,
          "quote_volume": 383109.98829,
          "trades": 3250,
          "taker_buy_base": 61170.5,
          "taker_buy_quote": 203825.29537
        },
        {
          "timestamp": 1760569200000,
          "datetime": "2025-10-15T23:00:00",
          "open": 3.327,
          "high": 3.358,
          "low": 3.315,
          "close": 3.351,
          "volume": 161086.34,
          "close_time": 1760572799999,
          "quote_volume": 537465.5888,
          "trades": 3231,
          "taker_buy_base": 89858.96,
          "taker_buy_quote": 299958.93542
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3.351,
          "high": 3.352,
          "low": 3.316,
          "close": 3.317,
          "volume": 149765.87,
          "close_time": 1760576399999,
          "quote_volume": 499055.25085,
          "trades": 3047,
          "taker_buy_base": 84048.96,
          "taker_buy_quote": 280105.14192
        },
        {
          "timestamp": 1760576400000,
          "datetime": "2025-10-16T01:00:00",
          "open": 3.317,
          "high": 3.362,
          "low": 3.317,
          "close": 3.36,
          "volume": 186022.63,
          "close_time": 1760579999999,
          "quote_volume": 621598.3852,
          "trades": 3053,
          "taker_buy_base": 123216.45,
          "taker_buy_quote": 411718.86028
        },
        {
          "timestamp": 1760580000000,
          "datetime": "2025-10-16T02:00:00",
          "open": 3.361,
          "high": 3.372,
          "low": 3.336,
          "close": 3.361,
          "volume": 154294.06,
          "close_time": 1760583599999,
          "quote_volume": 517110.92687,
          "trades": 2828,
          "taker_buy_base": 84931.19,
          "taker_buy_quote": 284743.13415
        },
        {
          "timestamp": 1760583600000,
          "datetime": "2025-10-16T03:00:00",
          "open": 3.362,
          "high": 3.366,
          "low": 3.329,
          "close": 3.332,
          "volume": 87435.91,
          "close_time": 1760587199999,
          "quote_volume": 292758.52806,
          "trades": 1858,
          "taker_buy_base": 50939.29,
          "taker_buy_quote": 170560.4907
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 3.331,
          "high": 3.365,
          "low": 3.323,
          "close": 3.335,
          "volume": 96356.56,
          "close_time": 1760590799999,
          "quote_volume": 322530.39278,
          "trades": 1965,
          "taker_buy_base": 54943.94,
          "taker_buy_quote": 183960.92234
        },
        {
          "timestamp": 1760590800000,
          "datetime": "2025-10-16T05:00:00",
          "open": 3.336,
          "high": 3.35,
          "low": 3.304,
          "close": 3.327,
          "volume": 161478.25,
          "close_time": 1760594399999,
          "quote_volume": 537327.76983,
          "trades": 3104,
          "taker_buy_base": 88206.72,
          "taker_buy_quote": 293513.11135
        },
        {
          "timestamp": 1760594400000,
          "datetime": "2025-10-16T06:00:00",
          "open": 3.328,
          "high": 3.371,
          "low": 3.327,
          "close": 3.369,
          "volume": 172472.25,
          "close_time": 1760597999999,
          "quote_volume": 578017.7906,
          "trades": 2722,
          "taker_buy_base": 85331.67,
          "taker_buy_quote": 285877.50114
        },
        {
          "timestamp": 1760598000000,
          "datetime": "2025-10-16T07:00:00",
          "open": 3.369,
          "high": 3.37,
          "low": 3.32,
          "close": 3.336,
          "volume": 109736.61,
          "close_time": 1760601599999,
          "quote_volume": 366333.04495,
          "trades": 2107,
          "taker_buy_base": 57635.3,
          "taker_buy_quote": 192353.36464
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 3.336,
          "high": 3.343,
          "low": 3.306,
          "close": 3.316,
          "volume": 107429.19,
          "close_time": 1760605199999,
          "quote_volume": 357106.66561,
          "trades": 2024,
          "taker_buy_base": 60636.46,
          "taker_buy_quote": 201606.50068
        },
        {
          "timestamp": 1760605200000,
          "datetime": "2025-10-16T09:00:00",
          "open": 3.316,
          "high": 3.378,
          "low": 3.246,
          "close": 3.364,
          "volume": 469763.5,
          "close_time": 1760608799999,
          "quote_volume": 1554790.32311,
          "trades": 9186,
          "taker_buy_base": 241970.85,
          "taker_buy_quote": 801532.54971
        },
        {
          "timestamp": 1760608800000,
          "datetime": "2025-10-16T10:00:00",
          "open": 3.364,
          "high": 3.409,
          "low": 3.359,
          "close": 3.374,
          "volume": 234484.8,
          "close_time": 1760612399999,
          "quote_volume": 793808.14048,
          "trades": 3949,
          "taker_buy_base": 103229.48,
          "taker_buy_quote": 349438.04097
        },
        {
          "timestamp": 1760612400000,
          "datetime": "2025-10-16T11:00:00",
          "open": 3.373,
          "high": 3.384,
          "low": 3.339,
          "close": 3.373,
          "volume": 166879.63,
          "close_time": 1760615999999,
          "quote_volume": 561455.80574,
          "trades": 2873,
          "taker_buy_base": 94852.79,
          "taker_buy_quote": 319013.67172
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 3.374,
          "high": 3.413,
          "low": 3.372,
          "close": 3.38,
          "volume": 371844.46,
          "close_time": 1760619599999,
          "quote_volume": 1263568.33064,
          "trades": 3964,
          "taker_buy_base": 137646.55,
          "taker_buy_quote": 466812.47166
        },
        {
          "timestamp": 1760619600000,
          "datetime": "2025-10-16T13:00:00",
          "open": 3.38,
          "high": 3.385,
          "low": 3.328,
          "close": 3.341,
          "volume": 201749.93,
          "close_time": 1760623199999,
          "quote_volume": 678249.72668,
          "trades": 4286,
          "taker_buy_base": 106698.68,
          "taker_buy_quote": 358659.28384
        },
        {
          "timestamp": 1760623200000,
          "datetime": "2025-10-16T14:00:00",
          "open": 3.341,
          "high": 3.355,
          "low": 3.283,
          "close": 3.307,
          "volume": 383141.83,
          "close_time": 1760626799999,
          "quote_volume": 1269969.49453,
          "trades": 7948,
          "taker_buy_base": 190655.48,
          "taker_buy_quote": 631938.83845
        },
        {
          "timestamp": 1760626800000,
          "datetime": "2025-10-16T15:00:00",
          "open": 3.307,
          "high": 3.315,
          "low": 3.199,
          "close": 3.215,
          "volume": 491102.52,
          "close_time": 1760630399999,
          "quote_volume": 1597048.63972,
          "trades": 10033,
          "taker_buy_base": 234733.74,
          "taker_buy_quote": 763828.13299
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 3.214,
          "high": 3.303,
          "low": 3.168,
          "close": 3.302,
          "volume": 621537.4,
          "close_time": 1760633999999,
          "quote_volume": 2001443.5632,
          "trades": 11935,
          "taker_buy_base": 309864.38,
          "taker_buy_quote": 997681.26095
        },
        {
          "timestamp": 1760634000000,
          "datetime": "2025-10-16T17:00:00",
          "open": 3.302,
          "high": 3.302,
          "low": 3.223,
          "close": 3.228,
          "volume": 302870.02,
          "close_time": 1760637599999,
          "quote_volume": 987369.98537,
          "trades": 5998,
          "taker_buy_base": 153843.74,
          "taker_buy_quote": 501567.46583
        },
        {
          "timestamp": 1760637600000,
          "datetime": "2025-10-16T18:00:00",
          "open": 3.228,
          "high": 3.23,
          "low": 3.181,
          "close": 3.197,
          "volume": 308115.07,
          "close_time": 1760641199999,
          "quote_volume": 986152.79292,
          "trades": 6531,
          "taker_buy_base": 165662.85,
          "taker_buy_quote": 530215.40684
        },
        {
          "timestamp": 1760641200000,
          "datetime": "2025-10-16T19:00:00",
          "open": 3.197,
          "high": 3.208,
          "low": 3.125,
          "close": 3.146,
          "volume": 188231.26,
          "close_time": 1760644799999,
          "quote_volume": 594552.2018,
          "trades": 7409,
          "taker_buy_base": 89762.85,
          "taker_buy_quote": 283627.37459
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 3.146,
          "high": 3.161,
          "low": 3.098,
          "close": 3.119,
          "volume": 246386.01,
          "close_time": 1760648399999,
          "quote_volume": 768589.50629,
          "trades": 6434,
          "taker_buy_base": 115033.33,
          "taker_buy_quote": 359238.45431
        },
        {
          "timestamp": 1760648400000,
          "datetime": "2025-10-16T21:00:00",
          "open": 3.119,
          "high": 3.157,
          "low": 3.104,
          "close": 3.156,
          "volume": 90047.02,
          "close_time": 1760651999999,
          "quote_volume": 281975.78338,
          "trades": 2529,
          "taker_buy_base": 51220.37,
          "taker_buy_quote": 160461.36955
        },
        {
          "timestamp": 1760652000000,
          "datetime": "2025-10-16T22:00:00",
          "open": 3.156,
          "high": 3.17,
          "low": 3.126,
          "close": 3.127,
          "volume": 214809.09,
          "close_time": 1760655599999,
          "quote_volume": 677513.49084,
          "trades": 3223,
          "taker_buy_base": 85210.82,
          "taker_buy_quote": 268653.22788
        },
        {
          "timestamp": 1760655600000,
          "datetime": "2025-10-16T23:00:00",
          "open": 3.127,
          "high": 3.158,
          "low": 3.121,
          "close": 3.141,
          "volume": 84916.09,
          "close_time": 1760659199999,
          "quote_volume": 266410.40506,
          "trades": 2520,
          "taker_buy_base": 42568.94,
          "taker_buy_quote": 133576.56656
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3.14,
          "high": 3.162,
          "low": 3.132,
          "close": 3.15,
          "volume": 112245.12,
          "close_time": 1760662799999,
          "quote_volume": 353384.80029,
          "trades": 2419,
          "taker_buy_base": 62689.82,
          "taker_buy_quote": 197368.80429
        },
        {
          "timestamp": 1760662800000,
          "datetime": "2025-10-17T01:00:00",
          "open": 3.15,
          "high": 3.174,
          "low": 3.12,
          "close": 3.134,
          "volume": 160564.98,
          "close_time": 1760666399999,
          "quote_volume": 505763.95766,
          "trades": 2718,
          "taker_buy_base": 85695.08,
          "taker_buy_quote": 270029.61191
        },
        {
          "timestamp": 1760666400000,
          "datetime": "2025-10-17T02:00:00",
          "open": 3.134,
          "high": 3.141,
          "low": 3.089,
          "close": 3.115,
          "volume": 184539.43,
          "close_time": 1760669999999,
          "quote_volume": 574184.02074,
          "trades": 2877,
          "taker_buy_base": 99924.14,
          "taker_buy_quote": 310851.57942
        },
        {
          "timestamp": 1760670000000,
          "datetime": "2025-10-17T03:00:00",
          "open": 3.115,
          "high": 3.142,
          "low": 3.115,
          "close": 3.139,
          "volume": 137063.67,
          "close_time": 1760673599999,
          "quote_volume": 428575.31273,
          "trades": 2304,
          "taker_buy_base": 77545.7,
          "taker_buy_quote": 242524.1753
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 3.14,
          "high": 3.141,
          "low": 3.112,
          "close": 3.123,
          "volume": 140229.14,
          "close_time": 1760677199999,
          "quote_volume": 438087.51414,
          "trades": 2184,
          "taker_buy_base": 77105.31,
          "taker_buy_quote": 240895.2691
        },
        {
          "timestamp": 1760677200000,
          "datetime": "2025-10-17T05:00:00",
          "open": 3.124,
          "high": 3.151,
          "low": 3.112,
          "close": 3.123,
          "volume": 165049.37,
          "close_time": 1760680799999,
          "quote_volume": 516416.58183,
          "trades": 2756,
          "taker_buy_base": 89034.69,
          "taker_buy_quote": 278601.46117
        },
        {
          "timestamp": 1760680800000,
          "datetime": "2025-10-17T06:00:00",
          "open": 3.124,
          "high": 3.138,
          "low": 3.014,
          "close": 3.031,
          "volume": 403890.67,
          "close_time": 1760684399999,
          "quote_volume": 1236881.0272,
          "trades": 7939,
          "taker_buy_base": 194385.63,
          "taker_buy_quote": 594972.73079
        },
        {
          "timestamp": 1760684400000,
          "datetime": "2025-10-17T07:00:00",
          "open": 3.03,
          "high": 3.035,
          "low": 2.929,
          "close": 2.94,
          "volume": 719787.27,
          "close_time": 1760687999999,
          "quote_volume": 2146508.35659,
          "trades": 13135,
          "taker_buy_base": 353118.54,
          "taker_buy_quote": 1052753.61209
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 2.94,
          "high": 2.964,
          "low": 2.885,
          "close": 2.923,
          "volume": 663482.63,
          "close_time": 1760691599999,
          "quote_volume": 1940056.20848,
          "trades": 13267,
          "taker_buy_base": 322593.8,
          "taker_buy_quote": 943515.66223
        },
        {
          "timestamp": 1760691600000,
          "datetime": "2025-10-17T09:00:00",
          "open": 2.923,
          "high": 3.034,
          "low": 2.915,
          "close": 2.985,
          "volume": 422250.71,
          "close_time": 1760695199999,
          "quote_volume": 1254160.50431,
          "trades": 7476,
          "taker_buy_base": 212020.62,
          "taker_buy_quote": 630024.47347
        },
        {
          "timestamp": 1760695200000,
          "datetime": "2025-10-17T10:00:00",
          "open": 2.985,
          "high": 3.015,
          "low": 2.938,
          "close": 3.008,
          "volume": 480153.47,
          "close_time": 1760698799999,
          "quote_volume": 1430549.36486,
          "trades": 8458,
          "taker_buy_base": 248084.05,
          "taker_buy_quote": 739272.85122
        },
        {
          "timestamp": 1760698800000,
          "datetime": "2025-10-17T11:00:00",
          "open": 3.009,
          "high": 3.101,
          "low": 3.003,
          "close": 3.059,
          "volume": 476255.0,
          "close_time": 1760702399999,
          "quote_volume": 1456323.41753,
          "trades": 10334,
          "taker_buy_base": 262764.96,
          "taker_buy_quote": 803353.3258
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 3.059,
          "high": 3.069,
          "low": 3.012,
          "close": 3.014,
          "volume": 265731.91,
          "close_time": 1760705999999,
          "quote_volume": 809025.6875,
          "trades": 4731,
          "taker_buy_base": 147619.69,
          "taker_buy_quote": 449771.75204
        },
        {
          "timestamp": 1760706000000,
          "datetime": "2025-10-17T13:00:00",
          "open": 3.015,
          "high": 3.046,
          "low": 2.986,
          "close": 3.022,
          "volume": 417654.95,
          "close_time": 1760709599999,
          "quote_volume": 1261386.40592,
          "trades": 8115,
          "taker_buy_base": 228284.77,
          "taker_buy_quote": 689499.32239
        },
        {
          "timestamp": 1760709600000,
          "datetime": "2025-10-17T14:00:00",
          "open": 3.022,
          "high": 3.032,
          "low": 2.966,
          "close": 3.006,
          "volume": 222126.08,
          "close_time": 1760713199999,
          "quote_volume": 666532.90012,
          "trades": 7196,
          "taker_buy_base": 122949.81,
          "taker_buy_quote": 369185.06707
        },
        {
          "timestamp": 1760713200000,
          "datetime": "2025-10-17T15:00:00",
          "open": 3.006,
          "high": 3.02,
          "low": 2.97,
          "close": 3.007,
          "volume": 363516.3,
          "close_time": 1760716799999,
          "quote_volume": 1087521.91123,
          "trades": 9239,
          "taker_buy_base": 184655.72,
          "taker_buy_quote": 552322.39345
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 3.007,
          "high": 3.037,
          "low": 2.912,
          "close": 2.933,
          "volume": 502434.3,
          "close_time": 1760720399999,
          "quote_volume": 1498793.90775,
          "trades": 12098,
          "taker_buy_base": 268422.45,
          "taker_buy_quote": 801039.50273
        },
        {
          "timestamp": 1760720400000,
          "datetime": "2025-10-17T17:00:00",
          "open": 2.934,
          "high": 2.96,
          "low": 2.906,
          "close": 2.95,
          "volume": 444101.92,
          "close_time": 1760723999999,
          "quote_volume": 1301792.48081,
          "trades": 8887,
          "taker_buy_base": 241519.06,
          "taker_buy_quote": 707963.08035
        },
        {
          "timestamp": 1760724000000,
          "datetime": "2025-10-17T18:00:00",
          "open": 2.95,
          "high": 2.993,
          "low": 2.949,
          "close": 2.97,
          "volume": 211537.93,
          "close_time": 1760727599999,
          "quote_volume": 627684.33519,
          "trades": 5511,
          "taker_buy_base": 113606.2,
          "taker_buy_quote": 337012.41102
        },
        {
          "timestamp": 1760727600000,
          "datetime": "2025-10-17T19:00:00",
          "open": 2.97,
          "high": 2.988,
          "low": 2.957,
          "close": 2.975,
          "volume": 146226.99,
          "close_time": 1760731199999,
          "quote_volume": 434950.00281,
          "trades": 3351,
          "taker_buy_base": 79658.62,
          "taker_buy_quote": 236990.78407
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 2.976,
          "high": 3.018,
          "low": 2.965,
          "close": 3.01,
          "volume": 78196.1,
          "close_time": 1760734799999,
          "quote_volume": 234365.38375,
          "trades": 2207,
          "taker_buy_base": 41186.73,
          "taker_buy_quote": 123414.2216
        },
        {
          "timestamp": 1760734800000,
          "datetime": "2025-10-17T21:00:00",
          "open": 3.01,
          "high": 3.037,
          "low": 3.01,
          "close": 3.025,
          "volume": 99748.42,
          "close_time": 1760738399999,
          "quote_volume": 301525.85376,
          "trades": 2094,
          "taker_buy_base": 53902.28,
          "taker_buy_quote": 162959.2277
        },
        {
          "timestamp": 1760738400000,
          "datetime": "2025-10-17T22:00:00",
          "open": 3.024,
          "high": 3.028,
          "low": 2.997,
          "close": 3.006,
          "volume": 81684.9,
          "close_time": 1760741999999,
          "quote_volume": 245493.83684,
          "trades": 1840,
          "taker_buy_base": 42448.77,
          "taker_buy_quote": 127531.74526
        },
        {
          "timestamp": 1760742000000,
          "datetime": "2025-10-17T23:00:00",
          "open": 3.006,
          "high": 3.01,
          "low": 2.985,
          "close": 3.009,
          "volume": 83780.87,
          "close_time": 1760745599999,
          "quote_volume": 251121.39265,
          "trades": 1924,
          "taker_buy_base": 44928.55,
          "taker_buy_quote": 134698.65615
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 3.009,
          "high": 3.043,
          "low": 2.998,
          "close": 3.035,
          "volume": 142260.52,
          "close_time": 1760749199999,
          "quote_volume": 430159.9841,
          "trades": 2467,
          "taker_buy_base": 64955.38,
          "taker_buy_quote": 196438.497
        },
        {
          "timestamp": 1760749200000,
          "datetime": "2025-10-18T01:00:00",
          "open": 3.035,
          "high": 3.069,
          "low": 3.031,
          "close": 3.067,
          "volume": 101429.64,
          "close_time": 1760752799999,
          "quote_volume": 309004.06993,
          "trades": 1974,
          "taker_buy_base": 54107.42,
          "taker_buy_quote": 164851.19284
        },
        {
          "timestamp": 1760752800000,
          "datetime": "2025-10-18T02:00:00",
          "open": 3.066,
          "high": 3.088,
          "low": 3.047,
          "close": 3.054,
          "volume": 159709.51,
          "close_time": 1760756399999,
          "quote_volume": 490109.22363,
          "trades": 2514,
          "taker_buy_base": 92961.22,
          "taker_buy_quote": 285421.97002
        },
        {
          "timestamp": 1760756400000,
          "datetime": "2025-10-18T03:00:00",
          "open": 3.054,
          "high": 3.069,
          "low": 3.049,
          "close": 3.055,
          "volume": 73161.97,
          "close_time": 1760759999999,
          "quote_volume": 223833.44778,
          "trades": 1509,
          "taker_buy_base": 32776.74,
          "taker_buy_quote": 100284.26664
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 3.055,
          "high": 3.055,
          "low": 3.026,
          "close": 3.027,
          "volume": 90136.62,
          "close_time": 1760763599999,
          "quote_volume": 274082.04515,
          "trades": 1817,
          "taker_buy_base": 43892.36,
          "taker_buy_quote": 133412.84453
        },
        {
          "timestamp": 1760763600000,
          "datetime": "2025-10-18T05:00:00",
          "open": 3.027,
          "high": 3.052,
          "low": 3.018,
          "close": 3.051,
          "volume": 63922.4,
          "close_time": 1760767199999,
          "quote_volume": 193816.12516,
          "trades": 1487,
          "taker_buy_base": 38951.11,
          "taker_buy_quote": 118130.67055
        },
        {
          "timestamp": 1760767200000,
          "datetime": "2025-10-18T06:00:00",
          "open": 3.051,
          "high": 3.063,
          "low": 3.035,
          "close": 3.053,
          "volume": 54720.69,
          "close_time": 1760770799999,
          "quote_volume": 166874.04727,
          "trades": 1403,
          "taker_buy_base": 30546.59,
          "taker_buy_quote": 93132.54085
        },
        {
          "timestamp": 1760770800000,
          "datetime": "2025-10-18T07:00:00",
          "open": 3.053,
          "high": 3.099,
          "low": 3.052,
          "close": 3.059,
          "volume": 181700.77,
          "close_time": 1760774399999,
          "quote_volume": 558957.9313,
          "trades": 3982,
          "taker_buy_base": 94387.43,
          "taker_buy_quote": 290357.53937
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 3.059,
          "high": 3.07,
          "low": 3.04,
          "close": 3.041,
          "volume": 89897.92,
          "close_time": 1760777999999,
          "quote_volume": 274752.13144,
          "trades": 1819,
          "taker_buy_base": 39853.63,
          "taker_buy_quote": 121904.83731
        },
        {
          "timestamp": 1760778000000,
          "datetime": "2025-10-18T09:00:00",
          "open": 3.041,
          "high": 3.073,
          "low": 3.041,
          "close": 3.066,
          "volume": 92484.18,
          "close_time": 1760781599999,
          "quote_volume": 282679.43655,
          "trades": 1879,
          "taker_buy_base": 50247.37,
          "taker_buy_quote": 153559.29998
        },
        {
          "timestamp": 1760781600000,
          "datetime": "2025-10-18T10:00:00",
          "open": 3.067,
          "high": 3.077,
          "low": 3.055,
          "close": 3.077,
          "volume": 66161.29,
          "close_time": 1760785199999,
          "quote_volume": 202898.17583,
          "trades": 1554,
          "taker_buy_base": 35822.51,
          "taker_buy_quote": 109865.20738
        },
        {
          "timestamp": 1760785200000,
          "datetime": "2025-10-18T11:00:00",
          "open": 3.078,
          "high": 3.094,
          "low": 3.069,
          "close": 3.085,
          "volume": 87276.6,
          "close_time": 1760788799999,
          "quote_volume": 268954.30801,
          "trades": 2036,
          "taker_buy_base": 48125.56,
          "taker_buy_quote": 148318.83918
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 3.085,
          "high": 3.099,
          "low": 3.066,
          "close": 3.066,
          "volume": 55656.52,
          "close_time": 1760792399999,
          "quote_volume": 171534.96089,
          "trades": 1347,
          "taker_buy_base": 30312.6,
          "taker_buy_quote": 93406.44083
        },
        {
          "timestamp": 1760792400000,
          "datetime": "2025-10-18T13:00:00",
          "open": 3.067,
          "high": 3.067,
          "low": 3.035,
          "close": 3.038,
          "volume": 106968.16,
          "close_time": 1760795999999,
          "quote_volume": 325839.03397,
          "trades": 2294,
          "taker_buy_base": 46271.45,
          "taker_buy_quote": 140963.54266
        },
        {
          "timestamp": 1760796000000,
          "datetime": "2025-10-18T14:00:00",
          "open": 3.038,
          "high": 3.052,
          "low": 3.012,
          "close": 3.052,
          "volume": 156106.49,
          "close_time": 1760799599999,
          "quote_volume": 473460.66538,
          "trades": 3010,
          "taker_buy_base": 82558.04,
          "taker_buy_quote": 250514.94495
        },
        {
          "timestamp": 1760799600000,
          "datetime": "2025-10-18T15:00:00",
          "open": 3.052,
          "high": 3.067,
          "low": 3.024,
          "close": 3.048,
          "volume": 125525.35,
          "close_time": 1760803199999,
          "quote_volume": 382751.10547,
          "trades": 2139,
          "taker_buy_base": 74148.59,
          "taker_buy_quote": 226166.08214
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 3.047,
          "high": 3.049,
          "low": 3.014,
          "close": 3.034,
          "volume": 117709.01,
          "close_time": 1760806799999,
          "quote_volume": 356190.49996,
          "trades": 2620,
          "taker_buy_base": 50088.71,
          "taker_buy_quote": 151585.08265
        },
        {
          "timestamp": 1760806800000,
          "datetime": "2025-10-18T17:00:00",
          "open": 3.034,
          "high": 3.067,
          "low": 3.021,
          "close": 3.063,
          "volume": 118008.32,
          "close_time": 1760810399999,
          "quote_volume": 359107.81655,
          "trades": 2732,
          "taker_buy_base": 60486.96,
          "taker_buy_quote": 184076.73271
        },
        {
          "timestamp": 1760810400000,
          "datetime": "2025-10-18T18:00:00",
          "open": 3.063,
          "high": 3.069,
          "low": 3.049,
          "close": 3.053,
          "volume": 73669.78,
          "close_time": 1760813999999,
          "quote_volume": 225137.6226,
          "trades": 1756,
          "taker_buy_base": 40772.54,
          "taker_buy_quote": 124599.82317
        },
        {
          "timestamp": 1760814000000,
          "datetime": "2025-10-18T19:00:00",
          "open": 3.053,
          "high": 3.069,
          "low": 3.046,
          "close": 3.06,
          "volume": 100112.6,
          "close_time": 1760817599999,
          "quote_volume": 306085.91743,
          "trades": 2073,
          "taker_buy_base": 49391.06,
          "taker_buy_quote": 151064.96732
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 3.06,
          "high": 3.075,
          "low": 3.054,
          "close": 3.056,
          "volume": 90589.02,
          "close_time": 1760821199999,
          "quote_volume": 277538.73268,
          "trades": 1987,
          "taker_buy_base": 52980.0,
          "taker_buy_quote": 162314.16753
        },
        {
          "timestamp": 1760821200000,
          "datetime": "2025-10-18T21:00:00",
          "open": 3.056,
          "high": 3.069,
          "low": 3.044,
          "close": 3.067,
          "volume": 64600.4,
          "close_time": 1760824799999,
          "quote_volume": 197291.27837,
          "trades": 1216,
          "taker_buy_base": 35658.34,
          "taker_buy_quote": 108899.02334
        },
        {
          "timestamp": 1760824800000,
          "datetime": "2025-10-18T22:00:00",
          "open": 3.067,
          "high": 3.07,
          "low": 3.047,
          "close": 3.053,
          "volume": 39907.89,
          "close_time": 1760828399999,
          "quote_volume": 122179.45043,
          "trades": 1019,
          "taker_buy_base": 21498.84,
          "taker_buy_quote": 65814.6759
        },
        {
          "timestamp": 1760828400000,
          "datetime": "2025-10-18T23:00:00",
          "open": 3.052,
          "high": 3.053,
          "low": 3.044,
          "close": 3.048,
          "volume": 47260.41,
          "close_time": 1760831999999,
          "quote_volume": 144052.29843,
          "trades": 1062,
          "taker_buy_base": 27411.63,
          "taker_buy_quote": 83550.9614
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 3.048,
          "high": 3.051,
          "low": 3.015,
          "close": 3.025,
          "volume": 164977.07,
          "close_time": 1760835599999,
          "quote_volume": 500507.52257,
          "trades": 2597,
          "taker_buy_base": 83145.46,
          "taker_buy_quote": 252248.28149
        },
        {
          "timestamp": 1760835600000,
          "datetime": "2025-10-19T01:00:00",
          "open": 3.025,
          "high": 3.039,
          "low": 3.014,
          "close": 3.037,
          "volume": 40028.44,
          "close_time": 1760839199999,
          "quote_volume": 121212.38244,
          "trades": 982,
          "taker_buy_base": 23852.4,
          "taker_buy_quote": 72238.00722
        },
        {
          "timestamp": 1760839200000,
          "datetime": "2025-10-19T02:00:00",
          "open": 3.038,
          "high": 3.048,
          "low": 3.025,
          "close": 3.03,
          "volume": 43568.55,
          "close_time": 1760842799999,
          "quote_volume": 132340.70639,
          "trades": 950,
          "taker_buy_base": 22611.22,
          "taker_buy_quote": 68700.22409
        },
        {
          "timestamp": 1760842800000,
          "datetime": "2025-10-19T03:00:00",
          "open": 3.029,
          "high": 3.063,
          "low": 3.022,
          "close": 3.061,
          "volume": 65763.32,
          "close_time": 1760846399999,
          "quote_volume": 200274.38226,
          "trades": 1437,
          "taker_buy_base": 39427.22,
          "taker_buy_quote": 120062.09283
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 3.061,
          "high": 3.063,
          "low": 3.035,
          "close": 3.037,
          "volume": 48918.36,
          "close_time": 1760849999999,
          "quote_volume": 148925.5979,
          "trades": 1162,
          "taker_buy_base": 24858.04,
          "taker_buy_quote": 75659.0314
        },
        {
          "timestamp": 1760850000000,
          "datetime": "2025-10-19T05:00:00",
          "open": 3.038,
          "high": 3.053,
          "low": 3.024,
          "close": 3.03,
          "volume": 54679.35,
          "close_time": 1760853599999,
          "quote_volume": 166147.99643,
          "trades": 1311,
          "taker_buy_base": 22627.29,
          "taker_buy_quote": 68760.26774
        },
        {
          "timestamp": 1760853600000,
          "datetime": "2025-10-19T06:00:00",
          "open": 3.03,
          "high": 3.038,
          "low": 3.012,
          "close": 3.019,
          "volume": 49690.17,
          "close_time": 1760857199999,
          "quote_volume": 150175.31821,
          "trades": 1133,
          "taker_buy_base": 22070.87,
          "taker_buy_quote": 66701.64259
        },
        {
          "timestamp": 1760857200000,
          "datetime": "2025-10-19T07:00:00",
          "open": 3.019,
          "high": 3.034,
          "low": 3.016,
          "close": 3.03,
          "volume": 45997.49,
          "close_time": 1760860799999,
          "quote_volume": 139133.41915,
          "trades": 1064,
          "taker_buy_base": 24632.25,
          "taker_buy_quote": 74512.96639
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 3.031,
          "high": 3.065,
          "low": 2.998,
          "close": 3.013,
          "volume": 248553.73,
          "close_time": 1760864399999,
          "quote_volume": 753510.50711,
          "trades": 4707,
          "taker_buy_base": 110493.59,
          "taker_buy_quote": 335100.43769
        },
        {
          "timestamp": 1760864400000,
          "datetime": "2025-10-19T09:00:00",
          "open": 3.012,
          "high": 3.076,
          "low": 2.991,
          "close": 3.053,
          "volume": 319816.84,
          "close_time": 1760867999999,
          "quote_volume": 969890.06072,
          "trades": 6343,
          "taker_buy_base": 166453.03,
          "taker_buy_quote": 504892.06989
        },
        {
          "timestamp": 1760868000000,
          "datetime": "2025-10-19T10:00:00",
          "open": 3.054,
          "high": 3.097,
          "low": 3.039,
          "close": 3.087,
          "volume": 214374.16,
          "close_time": 1760871599999,
          "quote_volume": 658362.44703,
          "trades": 5028,
          "taker_buy_base": 102377.96,
          "taker_buy_quote": 314347.22122
        },
        {
          "timestamp": 1760871600000,
          "datetime": "2025-10-19T11:00:00",
          "open": 3.087,
          "high": 3.114,
          "low": 3.069,
          "close": 3.073,
          "volume": 204593.07,
          "close_time": 1760875199999,
          "quote_volume": 632678.37701,
          "trades": 3965,
          "taker_buy_base": 115708.74,
          "taker_buy_quote": 357823.79516
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 3.073,
          "high": 3.077,
          "low": 3.047,
          "close": 3.063,
          "volume": 101517.52,
          "close_time": 1760878799999,
          "quote_volume": 310697.20008,
          "trades": 2393,
          "taker_buy_base": 52982.6,
          "taker_buy_quote": 162135.53906
        },
        {
          "timestamp": 1760878800000,
          "datetime": "2025-10-19T13:00:00",
          "open": 3.064,
          "high": 3.123,
          "low": 3.054,
          "close": 3.111,
          "volume": 177285.35,
          "close_time": 1760882399999,
          "quote_volume": 546480.91305,
          "trades": 3908,
          "taker_buy_base": 99975.28,
          "taker_buy_quote": 308109.67928
        },
        {
          "timestamp": 1760882400000,
          "datetime": "2025-10-19T14:00:00",
          "open": 3.113,
          "high": 3.127,
          "low": 3.092,
          "close": 3.123,
          "volume": 206598.04,
          "close_time": 1760885999999,
          "quote_volume": 642906.74351,
          "trades": 4608,
          "taker_buy_base": 97427.76,
          "taker_buy_quote": 303197.77506
        },
        {
          "timestamp": 1760886000000,
          "datetime": "2025-10-19T15:00:00",
          "open": 3.122,
          "high": 3.125,
          "low": 3.103,
          "close": 3.107,
          "volume": 142288.3,
          "close_time": 1760889599999,
          "quote_volume": 443060.48871,
          "trades": 2783,
          "taker_buy_base": 64943.47,
          "taker_buy_quote": 202247.97895
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 3.107,
          "high": 3.114,
          "low": 3.08,
          "close": 3.103,
          "volume": 194779.21,
          "close_time": 1760893199999,
          "quote_volume": 603055.57653,
          "trades": 3385,
          "taker_buy_base": 102926.75,
          "taker_buy_quote": 318686.48137
        },
        {
          "timestamp": 1760893200000,
          "datetime": "2025-10-19T17:00:00",
          "open": 3.104,
          "high": 3.121,
          "low": 3.083,
          "close": 3.088,
          "volume": 196455.55,
          "close_time": 1760896799999,
          "quote_volume": 610345.16444,
          "trades": 3933,
          "taker_buy_base": 105725.04,
          "taker_buy_quote": 328463.43205
        },
        {
          "timestamp": 1760896800000,
          "datetime": "2025-10-19T18:00:00",
          "open": 3.088,
          "high": 3.1,
          "low": 3.078,
          "close": 3.094,
          "volume": 84703.16,
          "close_time": 1760900399999,
          "quote_volume": 261656.52299,
          "trades": 2089,
          "taker_buy_base": 47833.68,
          "taker_buy_quote": 147754.7747
        },
        {
          "timestamp": 1760900400000,
          "datetime": "2025-10-19T19:00:00",
          "open": 3.094,
          "high": 3.102,
          "low": 3.08,
          "close": 3.099,
          "volume": 80605.42,
          "close_time": 1760903999999,
          "quote_volume": 249202.83061,
          "trades": 1760,
          "taker_buy_base": 46627.55,
          "taker_buy_quote": 144162.03585
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 3.099,
          "high": 3.115,
          "low": 3.096,
          "close": 3.113,
          "volume": 93243.95,
          "close_time": 1760907599999,
          "quote_volume": 289446.35818,
          "trades": 1628,
          "taker_buy_base": 52607.96,
          "taker_buy_quote": 163311.31133
        },
        {
          "timestamp": 1760907600000,
          "datetime": "2025-10-19T21:00:00",
          "open": 3.114,
          "high": 3.116,
          "low": 3.083,
          "close": 3.093,
          "volume": 67916.19,
          "close_time": 1760911199999,
          "quote_volume": 210485.16427,
          "trades": 1193,
          "taker_buy_base": 27407.67,
          "taker_buy_quote": 84836.65455
        },
        {
          "timestamp": 1760911200000,
          "datetime": "2025-10-19T22:00:00",
          "open": 3.093,
          "high": 3.109,
          "low": 3.093,
          "close": 3.098,
          "volume": 72806.49,
          "close_time": 1760914799999,
          "quote_volume": 225896.22136,
          "trades": 1333,
          "taker_buy_base": 44734.63,
          "taker_buy_quote": 138812.13294
        },
        {
          "timestamp": 1760914800000,
          "datetime": "2025-10-19T23:00:00",
          "open": 3.098,
          "high": 3.098,
          "low": 3.066,
          "close": 3.069,
          "volume": 76152.41,
          "close_time": 1760918399999,
          "quote_volume": 234400.1319,
          "trades": 1299,
          "taker_buy_base": 34483.44,
          "taker_buy_quote": 106110.74233
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3.068,
          "high": 3.07,
          "low": 3.009,
          "close": 3.044,
          "volume": 203339.0,
          "close_time": 1760921999999,
          "quote_volume": 616815.42908,
          "trades": 3832,
          "taker_buy_base": 107507.93,
          "taker_buy_quote": 325977.9506
        },
        {
          "timestamp": 1760922000000,
          "datetime": "2025-10-20T01:00:00",
          "open": 3.044,
          "high": 3.055,
          "low": 3.032,
          "close": 3.038,
          "volume": 120243.9,
          "close_time": 1760925599999,
          "quote_volume": 365917.7292,
          "trades": 2113,
          "taker_buy_base": 67366.17,
          "taker_buy_quote": 205056.29486
        },
        {
          "timestamp": 1760925600000,
          "datetime": "2025-10-20T02:00:00",
          "open": 3.037,
          "high": 3.056,
          "low": 3.024,
          "close": 3.046,
          "volume": 138526.47,
          "close_time": 1760929199999,
          "quote_volume": 421160.64762,
          "trades": 2468,
          "taker_buy_base": 73839.1,
          "taker_buy_quote": 224590.76849
        },
        {
          "timestamp": 1760929200000,
          "datetime": "2025-10-20T03:00:00",
          "open": 3.046,
          "high": 3.129,
          "low": 3.037,
          "close": 3.12,
          "volume": 170033.74,
          "close_time": 1760932799999,
          "quote_volume": 523825.17731,
          "trades": 3388,
          "taker_buy_base": 97068.82,
          "taker_buy_quote": 298913.10139
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 3.12,
          "high": 3.132,
          "low": 3.107,
          "close": 3.131,
          "volume": 159514.62,
          "close_time": 1760936399999,
          "quote_volume": 497837.10504,
          "trades": 3156,
          "taker_buy_base": 78396.62,
          "taker_buy_quote": 244696.71759
        },
        {
          "timestamp": 1760936400000,
          "datetime": "2025-10-20T05:00:00",
          "open": 3.131,
          "high": 3.145,
          "low": 3.116,
          "close": 3.138,
          "volume": 115188.8,
          "close_time": 1760939999999,
          "quote_volume": 360389.41912,
          "trades": 2070,
          "taker_buy_base": 64241.81,
          "taker_buy_quote": 201009.46652
        },
        {
          "timestamp": 1760940000000,
          "datetime": "2025-10-20T06:00:00",
          "open": 3.138,
          "high": 3.192,
          "low": 3.135,
          "close": 3.181,
          "volume": 222331.08,
          "close_time": 1760943599999,
          "quote_volume": 704117.43505,
          "trades": 3621,
          "taker_buy_base": 120094.56,
          "taker_buy_quote": 380132.23628
        },
        {
          "timestamp": 1760943600000,
          "datetime": "2025-10-20T07:00:00",
          "open": 3.18,
          "high": 3.185,
          "low": 3.158,
          "close": 3.17,
          "volume": 147739.72,
          "close_time": 1760947199999,
          "quote_volume": 468557.83225,
          "trades": 2654,
          "taker_buy_base": 61233.46,
          "taker_buy_quote": 194192.39299
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 3.17,
          "high": 3.179,
          "low": 3.148,
          "close": 3.162,
          "volume": 156046.28,
          "close_time": 1760950799999,
          "quote_volume": 493141.08276,
          "trades": 2478,
          "taker_buy_base": 78004.1,
          "taker_buy_quote": 246600.26066
        },
        {
          "timestamp": 1760950800000,
          "datetime": "2025-10-20T09:00:00",
          "open": 3.161,
          "high": 3.17,
          "low": 3.142,
          "close": 3.155,
          "volume": 124379.77,
          "close_time": 1760954399999,
          "quote_volume": 392542.56338,
          "trades": 2046,
          "taker_buy_base": 67817.37,
          "taker_buy_quote": 214020.65873
        },
        {
          "timestamp": 1760954400000,
          "datetime": "2025-10-20T10:00:00",
          "open": 3.155,
          "high": 3.185,
          "low": 3.145,
          "close": 3.158,
          "volume": 164645.73,
          "close_time": 1760957999999,
          "quote_volume": 521084.39817,
          "trades": 2663,
          "taker_buy_base": 73671.12,
          "taker_buy_quote": 233064.42678
        },
        {
          "timestamp": 1760958000000,
          "datetime": "2025-10-20T11:00:00",
          "open": 3.159,
          "high": 3.176,
          "low": 3.147,
          "close": 3.174,
          "volume": 108190.65,
          "close_time": 1760961599999,
          "quote_volume": 342000.96989,
          "trades": 1905,
          "taker_buy_base": 50973.8,
          "taker_buy_quote": 161163.47719
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 3.174,
          "high": 3.184,
          "low": 3.156,
          "close": 3.167,
          "volume": 120844.53,
          "close_time": 1760965199999,
          "quote_volume": 383110.23619,
          "trades": 1911,
          "taker_buy_base": 54860.64,
          "taker_buy_quote": 173919.21825
        },
        {
          "timestamp": 1760965200000,
          "datetime": "2025-10-20T13:00:00",
          "open": 3.167,
          "high": 3.191,
          "low": 3.152,
          "close": 3.188,
          "volume": 144699.34,
          "close_time": 1760968799999,
          "quote_volume": 459612.77021,
          "trades": 2520,
          "taker_buy_base": 71295.41,
          "taker_buy_quote": 226534.48686
        },
        {
          "timestamp": 1760968800000,
          "datetime": "2025-10-20T14:00:00",
          "open": 3.189,
          "high": 3.192,
          "low": 3.157,
          "close": 3.18,
          "volume": 109666.89,
          "close_time": 1760972399999,
          "quote_volume": 348197.31031,
          "trades": 1881,
          "taker_buy_base": 54671.44,
          "taker_buy_quote": 173589.04567
        },
        {
          "timestamp": 1760972400000,
          "datetime": "2025-10-20T15:00:00",
          "open": 3.18,
          "high": 3.192,
          "low": 3.144,
          "close": 3.144,
          "volume": 171645.97,
          "close_time": 1760975999999,
          "quote_volume": 543845.47376,
          "trades": 2692,
          "taker_buy_base": 82286.95,
          "taker_buy_quote": 260785.38449
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 3.143,
          "high": 3.157,
          "low": 3.088,
          "close": 3.136,
          "volume": 419639.78,
          "close_time": 1760979599999,
          "quote_volume": 1312837.68401,
          "trades": 7027,
          "taker_buy_base": 206561.25,
          "taker_buy_quote": 646369.37923
        },
        {
          "timestamp": 1760979600000,
          "datetime": "2025-10-20T17:00:00",
          "open": 3.136,
          "high": 3.151,
          "low": 3.119,
          "close": 3.13,
          "volume": 205544.01,
          "close_time": 1760983199999,
          "quote_volume": 643330.13476,
          "trades": 3035,
          "taker_buy_base": 108030.92,
          "taker_buy_quote": 338149.63227
        },
        {
          "timestamp": 1760983200000,
          "datetime": "2025-10-20T18:00:00",
          "open": 3.131,
          "high": 3.142,
          "low": 3.12,
          "close": 3.14,
          "volume": 173606.0,
          "close_time": 1760986799999,
          "quote_volume": 543335.52902,
          "trades": 2348,
          "taker_buy_base": 76529.36,
          "taker_buy_quote": 239581.61632
        },
        {
          "timestamp": 1760986800000,
          "datetime": "2025-10-20T19:00:00",
          "open": 3.14,
          "high": 3.185,
          "low": 3.127,
          "close": 3.175,
          "volume": 216083.34,
          "close_time": 1760990399999,
          "quote_volume": 682403.27783,
          "trades": 3677,
          "taker_buy_base": 129098.91,
          "taker_buy_quote": 407709.2745
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 3.174,
          "high": 3.224,
          "low": 3.163,
          "close": 3.215,
          "volume": 178660.35,
          "close_time": 1760993999999,
          "quote_volume": 571192.52695,
          "trades": 3431,
          "taker_buy_base": 96908.67,
          "taker_buy_quote": 309775.19888
        },
        {
          "timestamp": 1760994000000,
          "datetime": "2025-10-20T21:00:00",
          "open": 3.215,
          "high": 3.22,
          "low": 3.173,
          "close": 3.182,
          "volume": 105664.13,
          "close_time": 1760997599999,
          "quote_volume": 337939.38815,
          "trades": 1556,
          "taker_buy_base": 43347.98,
          "taker_buy_quote": 138682.45586
        },
        {
          "timestamp": 1760997600000,
          "datetime": "2025-10-20T22:00:00",
          "open": 3.183,
          "high": 3.193,
          "low": 3.175,
          "close": 3.189,
          "volume": 65018.87,
          "close_time": 1761001199999,
          "quote_volume": 206924.43883,
          "trades": 944,
          "taker_buy_base": 28445.21,
          "taker_buy_quote": 90572.00908
        },
        {
          "timestamp": 1761001200000,
          "datetime": "2025-10-20T23:00:00",
          "open": 3.189,
          "high": 3.209,
          "low": 3.185,
          "close": 3.189,
          "volume": 92812.95,
          "close_time": 1761004799999,
          "quote_volume": 296634.94164,
          "trades": 1610,
          "taker_buy_base": 42627.88,
          "taker_buy_quote": 136211.84038
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3.189,
          "high": 3.19,
          "low": 3.172,
          "close": 3.175,
          "volume": 62958.59,
          "close_time": 1761008399999,
          "quote_volume": 200397.13666,
          "trades": 1606,
          "taker_buy_base": 31025.16,
          "taker_buy_quote": 98763.95036
        },
        {
          "timestamp": 1761008400000,
          "datetime": "2025-10-21T01:00:00",
          "open": 3.174,
          "high": 3.177,
          "low": 3.14,
          "close": 3.149,
          "volume": 112250.56,
          "close_time": 1761011999999,
          "quote_volume": 354172.01586,
          "trades": 2128,
          "taker_buy_base": 46315.3,
          "taker_buy_quote": 146085.67387
        },
        {
          "timestamp": 1761012000000,
          "datetime": "2025-10-21T02:00:00",
          "open": 3.149,
          "high": 3.151,
          "low": 3.112,
          "close": 3.12,
          "volume": 169305.26,
          "close_time": 1761015599999,
          "quote_volume": 529286.93446,
          "trades": 2699,
          "taker_buy_base": 65365.11,
          "taker_buy_quote": 204382.79421
        },
        {
          "timestamp": 1761015600000,
          "datetime": "2025-10-21T03:00:00",
          "open": 3.121,
          "high": 3.128,
          "low": 3.093,
          "close": 3.103,
          "volume": 100771.49,
          "close_time": 1761019199999,
          "quote_volume": 313578.89341,
          "trades": 1998,
          "taker_buy_base": 43400.04,
          "taker_buy_quote": 135173.36842
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 3.102,
          "high": 3.108,
          "low": 3.064,
          "close": 3.07,
          "volume": 275915.31,
          "close_time": 1761022799999,
          "quote_volume": 852448.47212,
          "trades": 5041,
          "taker_buy_base": 133991.46,
          "taker_buy_quote": 414045.12331
        },
        {
          "timestamp": 1761022800000,
          "datetime": "2025-10-21T05:00:00",
          "open": 3.07,
          "high": 3.087,
          "low": 3.06,
          "close": 3.068,
          "volume": 134942.9,
          "close_time": 1761026399999,
          "quote_volume": 414691.81741,
          "trades": 2312,
          "taker_buy_base": 66298.52,
          "taker_buy_quote": 203826.34265
        },
        {
          "timestamp": 1761026400000,
          "datetime": "2025-10-21T06:00:00",
          "open": 3.069,
          "high": 3.089,
          "low": 3.057,
          "close": 3.074,
          "volume": 91405.31,
          "close_time": 1761029999999,
          "quote_volume": 281136.37764,
          "trades": 1635,
          "taker_buy_base": 47621.12,
          "taker_buy_quote": 146502.49167
        },
        {
          "timestamp": 1761030000000,
          "datetime": "2025-10-21T07:00:00",
          "open": 3.073,
          "high": 3.081,
          "low": 3.059,
          "close": 3.072,
          "volume": 64776.87,
          "close_time": 1761033599999,
          "quote_volume": 198995.41599,
          "trades": 1479,
          "taker_buy_base": 28631.23,
          "taker_buy_quote": 87946.77876
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 3.073,
          "high": 3.073,
          "low": 3.035,
          "close": 3.052,
          "volume": 132805.35,
          "close_time": 1761037199999,
          "quote_volume": 405358.35658,
          "trades": 1531,
          "taker_buy_base": 69272.21,
          "taker_buy_quote": 211519.95549
        },
        {
          "timestamp": 1761037200000,
          "datetime": "2025-10-21T09:00:00",
          "open": 3.052,
          "high": 3.059,
          "low": 3.044,
          "close": 3.049,
          "volume": 56604.41,
          "close_time": 1761040799999,
          "quote_volume": 172734.90751,
          "trades": 977,
          "taker_buy_base": 30039.18,
          "taker_buy_quote": 91678.60068
        },
        {
          "timestamp": 1761040800000,
          "datetime": "2025-10-21T10:00:00",
          "open": 3.049,
          "high": 3.095,
          "low": 3.048,
          "close": 3.085,
          "volume": 124192.15,
          "close_time": 1761044399999,
          "quote_volume": 381555.96393,
          "trades": 1950,
          "taker_buy_base": 69448.41,
          "taker_buy_quote": 213310.32097
        },
        {
          "timestamp": 1761044400000,
          "datetime": "2025-10-21T11:00:00",
          "open": 3.084,
          "high": 3.094,
          "low": 3.069,
          "close": 3.081,
          "volume": 99258.44,
          "close_time": 1761047999999,
          "quote_volume": 305663.54359,
          "trades": 1587,
          "taker_buy_base": 52102.98,
          "taker_buy_quote": 160459.79094
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 3.08,
          "high": 3.124,
          "low": 3.076,
          "close": 3.089,
          "volume": 102632.89,
          "close_time": 1761051599999,
          "quote_volume": 318369.59396,
          "trades": 1859,
          "taker_buy_base": 52002.42,
          "taker_buy_quote": 161365.57366
        },
        {
          "timestamp": 1761051600000,
          "datetime": "2025-10-21T13:00:00",
          "open": 3.09,
          "high": 3.119,
          "low": 3.077,
          "close": 3.099,
          "volume": 191510.09,
          "close_time": 1761055199999,
          "quote_volume": 592824.82526,
          "trades": 3426,
          "taker_buy_base": 94697.75,
          "taker_buy_quote": 293168.77022
        },
        {
          "timestamp": 1761055200000,
          "datetime": "2025-10-21T14:00:00",
          "open": 3.1,
          "high": 3.223,
          "low": 3.098,
          "close": 3.219,
          "volume": 427327.41,
          "close_time": 1761058799999,
          "quote_volume": 1357377.57311,
          "trades": 7326,
          "taker_buy_base": 214793.5,
          "taker_buy_quote": 682422.05072
        },
        {
          "timestamp": 1761058800000,
          "datetime": "2025-10-21T15:00:00",
          "open": 3.219,
          "high": 3.269,
          "low": 3.2,
          "close": 3.255,
          "volume": 379246.66,
          "close_time": 1761062399999,
          "quote_volume": 1227670.42404,
          "trades": 8571,
          "taker_buy_base": 185511.48,
          "taker_buy_quote": 600560.61474
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 3.255,
          "high": 3.287,
          "low": 3.22,
          "close": 3.229,
          "volume": 617285.55,
          "close_time": 1761065999999,
          "quote_volume": 2013927.58021,
          "trades": 9725,
          "taker_buy_base": 310227.21,
          "taker_buy_quote": 1012678.22525
        },
        {
          "timestamp": 1761066000000,
          "datetime": "2025-10-21T17:00:00",
          "open": 3.229,
          "high": 3.253,
          "low": 3.2,
          "close": 3.23,
          "volume": 280060.55,
          "close_time": 1761069599999,
          "quote_volume": 904627.58434,
          "trades": 6110,
          "taker_buy_base": 135160.23,
          "taker_buy_quote": 436575.21724
        },
        {
          "timestamp": 1761069600000,
          "datetime": "2025-10-21T18:00:00",
          "open": 3.23,
          "high": 3.238,
          "low": 3.193,
          "close": 3.212,
          "volume": 197712.33,
          "close_time": 1761073199999,
          "quote_volume": 634671.66436,
          "trades": 3523,
          "taker_buy_base": 97843.17,
          "taker_buy_quote": 314339.40656
        },
        {
          "timestamp": 1761073200000,
          "datetime": "2025-10-21T19:00:00",
          "open": 3.212,
          "high": 3.221,
          "low": 3.184,
          "close": 3.184,
          "volume": 121201.08,
          "close_time": 1761076799999,
          "quote_volume": 388348.31121,
          "trades": 2047,
          "taker_buy_base": 53670.92,
          "taker_buy_quote": 172020.58111
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 3.185,
          "high": 3.188,
          "low": 3.132,
          "close": 3.148,
          "volume": 165630.84,
          "close_time": 1761080399999,
          "quote_volume": 522985.65226,
          "trades": 5692,
          "taker_buy_base": 70912.93,
          "taker_buy_quote": 223928.55585
        },
        {
          "timestamp": 1761080400000,
          "datetime": "2025-10-21T21:00:00",
          "open": 3.148,
          "high": 3.165,
          "low": 3.107,
          "close": 3.15,
          "volume": 117678.07,
          "close_time": 1761083999999,
          "quote_volume": 368807.25023,
          "trades": 3214,
          "taker_buy_base": 50771.51,
          "taker_buy_quote": 159246.64754
        },
        {
          "timestamp": 1761084000000,
          "datetime": "2025-10-21T22:00:00",
          "open": 3.15,
          "high": 3.15,
          "low": 3.074,
          "close": 3.082,
          "volume": 166633.51,
          "close_time": 1761087599999,
          "quote_volume": 516668.70078,
          "trades": 5166,
          "taker_buy_base": 78537.07,
          "taker_buy_quote": 243476.08481
        },
        {
          "timestamp": 1761087600000,
          "datetime": "2025-10-21T23:00:00",
          "open": 3.081,
          "high": 3.086,
          "low": 3.036,
          "close": 3.045,
          "volume": 138130.28,
          "close_time": 1761091199999,
          "quote_volume": 422548.50252,
          "trades": 4964,
          "taker_buy_base": 64458.29,
          "taker_buy_quote": 197436.86462
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3.045,
          "high": 3.071,
          "low": 3.029,
          "close": 3.048,
          "volume": 198059.92,
          "close_time": 1761094799999,
          "quote_volume": 604566.52658,
          "trades": 4822,
          "taker_buy_base": 86507.1,
          "taker_buy_quote": 264058.75827
        },
        {
          "timestamp": 1761094800000,
          "datetime": "2025-10-22T01:00:00",
          "open": 3.048,
          "high": 3.074,
          "low": 3.04,
          "close": 3.055,
          "volume": 135631.66,
          "close_time": 1761098399999,
          "quote_volume": 414325.50007,
          "trades": 2985,
          "taker_buy_base": 78472.7,
          "taker_buy_quote": 239796.15622
        },
        {
          "timestamp": 1761098400000,
          "datetime": "2025-10-22T02:00:00",
          "open": 3.056,
          "high": 3.069,
          "low": 3.047,
          "close": 3.048,
          "volume": 52801.4,
          "close_time": 1761101999999,
          "quote_volume": 161470.90068,
          "trades": 1232,
          "taker_buy_base": 21484.94,
          "taker_buy_quote": 65700.13702
        },
        {
          "timestamp": 1761102000000,
          "datetime": "2025-10-22T03:00:00",
          "open": 3.049,
          "high": 3.052,
          "low": 3.027,
          "close": 3.05,
          "volume": 92924.15,
          "close_time": 1761105599999,
          "quote_volume": 282606.08282,
          "trades": 1808,
          "taker_buy_base": 55737.1,
          "taker_buy_quote": 169553.87412
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 3.05,
          "high": 3.071,
          "low": 3.049,
          "close": 3.059,
          "volume": 61133.31,
          "close_time": 1761109199999,
          "quote_volume": 187159.89473,
          "trades": 1410,
          "taker_buy_base": 34430.7,
          "taker_buy_quote": 105407.19613
        },
        {
          "timestamp": 1761109200000,
          "datetime": "2025-10-22T05:00:00",
          "open": 3.06,
          "high": 3.06,
          "low": 3.007,
          "close": 3.029,
          "volume": 115221.35,
          "close_time": 1761112799999,
          "quote_volume": 348864.77637,
          "trades": 2484,
          "taker_buy_base": 50578.62,
          "taker_buy_quote": 153184.71518
        },
        {
          "timestamp": 1761112800000,
          "datetime": "2025-10-22T06:00:00",
          "open": 3.029,
          "high": 3.031,
          "low": 3.012,
          "close": 3.014,
          "volume": 90185.42,
          "close_time": 1761116399999,
          "quote_volume": 272616.60785,
          "trades": 1864,
          "taker_buy_base": 43356.43,
          "taker_buy_quote": 131064.61416
        },
        {
          "timestamp": 1761116400000,
          "datetime": "2025-10-22T07:00:00",
          "open": 3.015,
          "high": 3.05,
          "low": 3.007,
          "close": 3.047,
          "volume": 122456.0,
          "close_time": 1761119999999,
          "quote_volume": 370556.6273,
          "trades": 2639,
          "taker_buy_base": 71431.68,
          "taker_buy_quote": 216209.25067
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 3.046,
          "high": 3.046,
          "low": 3.025,
          "close": 3.027,
          "volume": 59656.49,
          "close_time": 1761123599999,
          "quote_volume": 180990.72787,
          "trades": 1319,
          "taker_buy_base": 25354.18,
          "taker_buy_quote": 76926.1435
        },
        {
          "timestamp": 1761123600000,
          "datetime": "2025-10-22T09:00:00",
          "open": 3.026,
          "high": 3.033,
          "low": 2.983,
          "close": 2.993,
          "volume": 281206.26,
          "close_time": 1761127199999,
          "quote_volume": 845086.74887,
          "trades": 4268,
          "taker_buy_base": 95340.09,
          "taker_buy_quote": 286546.52954
        },
        {
          "timestamp": 1761127200000,
          "datetime": "2025-10-22T10:00:00",
          "open": 2.993,
          "high": 3.004,
          "low": 2.985,
          "close": 2.989,
          "volume": 102643.14,
          "close_time": 1761130799999,
          "quote_volume": 307337.59411,
          "trades": 1904,
          "taker_buy_base": 50734.16,
          "taker_buy_quote": 151939.69162
        },
        {
          "timestamp": 1761130800000,
          "datetime": "2025-10-22T11:00:00",
          "open": 2.99,
          "high": 3.035,
          "low": 2.964,
          "close": 3.014,
          "volume": 340984.8,
          "close_time": 1761134399999,
          "quote_volume": 1022983.91998,
          "trades": 6009,
          "taker_buy_base": 168831.7,
          "taker_buy_quote": 506635.86067
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 3.013,
          "high": 3.035,
          "low": 3.007,
          "close": 3.022,
          "volume": 119034.63,
          "close_time": 1761137999999,
          "quote_volume": 360033.03271,
          "trades": 2213,
          "taker_buy_base": 62070.16,
          "taker_buy_quote": 187705.82465
        },
        {
          "timestamp": 1761138000000,
          "datetime": "2025-10-22T13:00:00",
          "open": 3.022,
          "high": 3.055,
          "low": 3.006,
          "close": 3.051,
          "volume": 190436.39,
          "close_time": 1761141599999,
          "quote_volume": 575994.29429,
          "trades": 4211,
          "taker_buy_base": 98783.4,
          "taker_buy_quote": 298799.96217
        },
        {
          "timestamp": 1761141600000,
          "datetime": "2025-10-22T14:00:00",
          "open": 3.051,
          "high": 3.051,
          "low": 2.992,
          "close": 3.04,
          "volume": 338726.82,
          "close_time": 1761145199999,
          "quote_volume": 1021154.77549,
          "trades": 7414,
          "taker_buy_base": 174792.19,
          "taker_buy_quote": 526854.30745
        },
        {
          "timestamp": 1761145200000,
          "datetime": "2025-10-22T15:00:00",
          "open": 3.04,
          "high": 3.055,
          "low": 2.991,
          "close": 3.01,
          "volume": 205949.74,
          "close_time": 1761148799999,
          "quote_volume": 621941.6703,
          "trades": 5539,
          "taker_buy_base": 100806.95,
          "taker_buy_quote": 304382.25593
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 3.01,
          "high": 3.023,
          "low": 2.974,
          "close": 2.997,
          "volume": 188437.33,
          "close_time": 1761152399999,
          "quote_volume": 565077.16039,
          "trades": 6139,
          "taker_buy_base": 92553.62,
          "taker_buy_quote": 277572.49976
        },
        {
          "timestamp": 1761152400000,
          "datetime": "2025-10-22T17:00:00",
          "open": 2.997,
          "high": 3.004,
          "low": 2.958,
          "close": 2.966,
          "volume": 117087.13,
          "close_time": 1761155999999,
          "quote_volume": 349156.9561,
          "trades": 4110,
          "taker_buy_base": 58502.76,
          "taker_buy_quote": 174459.96192
        },
        {
          "timestamp": 1761156000000,
          "datetime": "2025-10-22T18:00:00",
          "open": 2.967,
          "high": 2.982,
          "low": 2.953,
          "close": 2.976,
          "volume": 97702.8,
          "close_time": 1761159599999,
          "quote_volume": 290087.08915,
          "trades": 3725,
          "taker_buy_base": 48952.79,
          "taker_buy_quote": 145362.98362
        },
        {
          "timestamp": 1761159600000,
          "datetime": "2025-10-22T19:00:00",
          "open": 2.976,
          "high": 3.012,
          "low": 2.96,
          "close": 2.981,
          "volume": 135138.22,
          "close_time": 1761163199999,
          "quote_volume": 403706.12936,
          "trades": 4258,
          "taker_buy_base": 69565.69,
          "taker_buy_quote": 207946.33484
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 2.981,
          "high": 2.989,
          "low": 2.95,
          "close": 2.954,
          "volume": 105606.99,
          "close_time": 1761166799999,
          "quote_volume": 313300.85394,
          "trades": 3599,
          "taker_buy_base": 49965.74,
          "taker_buy_quote": 148250.17869
        },
        {
          "timestamp": 1761166800000,
          "datetime": "2025-10-22T21:00:00",
          "open": 2.953,
          "high": 2.954,
          "low": 2.866,
          "close": 2.913,
          "volume": 328849.85,
          "close_time": 1761170399999,
          "quote_volume": 957016.5169,
          "trades": 7191,
          "taker_buy_base": 147149.85,
          "taker_buy_quote": 428213.13914
        },
        {
          "timestamp": 1761170400000,
          "datetime": "2025-10-22T22:00:00",
          "open": 2.912,
          "high": 2.927,
          "low": 2.893,
          "close": 2.91,
          "volume": 99310.98,
          "close_time": 1761173999999,
          "quote_volume": 288734.68163,
          "trades": 2990,
          "taker_buy_base": 44170.63,
          "taker_buy_quote": 128495.68152
        },
        {
          "timestamp": 1761174000000,
          "datetime": "2025-10-22T23:00:00",
          "open": 2.91,
          "high": 2.985,
          "low": 2.909,
          "close": 2.977,
          "volume": 128562.94,
          "close_time": 1761177599999,
          "quote_volume": 379872.50008,
          "trades": 3600,
          "taker_buy_base": 86735.8,
          "taker_buy_quote": 256363.77768
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 2.977,
          "high": 3.017,
          "low": 2.975,
          "close": 2.998,
          "volume": 132075.54,
          "close_time": 1761181199999,
          "quote_volume": 395600.06716,
          "trades": 3517,
          "taker_buy_base": 72361.85,
          "taker_buy_quote": 216757.811
        },
        {
          "timestamp": 1761181200000,
          "datetime": "2025-10-23T01:00:00",
          "open": 2.998,
          "high": 3.012,
          "low": 2.987,
          "close": 2.997,
          "volume": 122742.28,
          "close_time": 1761184799999,
          "quote_volume": 368389.29671,
          "trades": 2166,
          "taker_buy_base": 54293.0,
          "taker_buy_quote": 162956.64385
        },
        {
          "timestamp": 1761184800000,
          "datetime": "2025-10-23T02:00:00",
          "open": 2.998,
          "high": 3.008,
          "low": 2.993,
          "close": 2.998,
          "volume": 45193.0,
          "close_time": 1761188399999,
          "quote_volume": 135529.24029,
          "trades": 909,
          "taker_buy_base": 23397.44,
          "taker_buy_quote": 70167.06957
        },
        {
          "timestamp": 1761188400000,
          "datetime": "2025-10-23T03:00:00",
          "open": 2.998,
          "high": 3.004,
          "low": 2.988,
          "close": 2.993,
          "volume": 40102.24,
          "close_time": 1761191999999,
          "quote_volume": 120169.52404,
          "trades": 1019,
          "taker_buy_base": 14921.35,
          "taker_buy_quote": 44716.17876
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 2.993,
          "high": 3.01,
          "low": 2.985,
          "close": 2.996,
          "volume": 75174.03,
          "close_time": 1761195599999,
          "quote_volume": 225199.72425,
          "trades": 1484,
          "taker_buy_base": 34857.81,
          "taker_buy_quote": 104433.67899
        },
        {
          "timestamp": 1761195600000,
          "datetime": "2025-10-23T05:00:00",
          "open": 2.996,
          "high": 3.006,
          "low": 2.985,
          "close": 2.999,
          "volume": 60338.17,
          "close_time": 1761199199999,
          "quote_volume": 180649.35809,
          "trades": 1083,
          "taker_buy_base": 33151.1,
          "taker_buy_quote": 99261.81787
        },
        {
          "timestamp": 1761199200000,
          "datetime": "2025-10-23T06:00:00",
          "open": 2.999,
          "high": 3.044,
          "low": 2.996,
          "close": 3.042,
          "volume": 110254.81,
          "close_time": 1761202799999,
          "quote_volume": 333641.2313,
          "trades": 2454,
          "taker_buy_base": 58662.29,
          "taker_buy_quote": 177492.19371
        },
        {
          "timestamp": 1761202800000,
          "datetime": "2025-10-23T07:00:00",
          "open": 3.042,
          "high": 3.042,
          "low": 3.018,
          "close": 3.028,
          "volume": 57426.66,
          "close_time": 1761206399999,
          "quote_volume": 173936.95199,
          "trades": 1279,
          "taker_buy_base": 24850.39,
          "taker_buy_quote": 75245.01012
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 3.028,
          "high": 3.037,
          "low": 3.022,
          "close": 3.026,
          "volume": 56229.7,
          "close_time": 1761209999999,
          "quote_volume": 170362.1173,
          "trades": 1179,
          "taker_buy_base": 25825.37,
          "taker_buy_quote": 78260.35813
        },
        {
          "timestamp": 1761210000000,
          "datetime": "2025-10-23T09:00:00",
          "open": 3.025,
          "high": 3.025,
          "low": 3.01,
          "close": 3.014,
          "volume": 46839.68,
          "close_time": 1761213599999,
          "quote_volume": 141317.87119,
          "trades": 1104,
          "taker_buy_base": 22678.88,
          "taker_buy_quote": 68435.97418
        },
        {
          "timestamp": 1761213600000,
          "datetime": "2025-10-23T10:00:00",
          "open": 3.015,
          "high": 3.027,
          "low": 3.015,
          "close": 3.019,
          "volume": 61056.83,
          "close_time": 1761217199999,
          "quote_volume": 184406.16214,
          "trades": 1268,
          "taker_buy_base": 27262.12,
          "taker_buy_quote": 82353.44832
        },
        {
          "timestamp": 1761217200000,
          "datetime": "2025-10-23T11:00:00",
          "open": 3.018,
          "high": 3.021,
          "low": 2.994,
          "close": 2.999,
          "volume": 60606.39,
          "close_time": 1761220799999,
          "quote_volume": 182254.71112,
          "trades": 1266,
          "taker_buy_base": 32612.25,
          "taker_buy_quote": 98058.8076
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 2.998,
          "high": 3.003,
          "low": 2.972,
          "close": 3.002,
          "volume": 118774.6,
          "close_time": 1761224399999,
          "quote_volume": 354835.93933,
          "trades": 2484,
          "taker_buy_base": 54281.95,
          "taker_buy_quote": 162254.36739
        },
        {
          "timestamp": 1761224400000,
          "datetime": "2025-10-23T13:00:00",
          "open": 3.002,
          "high": 3.025,
          "low": 2.988,
          "close": 3.006,
          "volume": 110042.95,
          "close_time": 1761227999999,
          "quote_volume": 330929.09437,
          "trades": 3155,
          "taker_buy_base": 57892.4,
          "taker_buy_quote": 174073.21152
        },
        {
          "timestamp": 1761228000000,
          "datetime": "2025-10-23T14:00:00",
          "open": 3.007,
          "high": 3.011,
          "low": 2.978,
          "close": 2.994,
          "volume": 136011.3,
          "close_time": 1761231599999,
          "quote_volume": 407414.16812,
          "trades": 3491,
          "taker_buy_base": 66823.19,
          "taker_buy_quote": 200178.4299
        },
        {
          "timestamp": 1761231600000,
          "datetime": "2025-10-23T15:00:00",
          "open": 2.995,
          "high": 3.045,
          "low": 2.986,
          "close": 3.031,
          "volume": 168545.55,
          "close_time": 1761235199999,
          "quote_volume": 509350.73806,
          "trades": 4223,
          "taker_buy_base": 94353.77,
          "taker_buy_quote": 285274.9741
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 3.031,
          "high": 3.069,
          "low": 3.024,
          "close": 3.063,
          "volume": 86275.47,
          "close_time": 1761238799999,
          "quote_volume": 262369.92692,
          "trades": 2375,
          "taker_buy_base": 45161.76,
          "taker_buy_quote": 137403.39149
        },
        {
          "timestamp": 1761238800000,
          "datetime": "2025-10-23T17:00:00",
          "open": 3.063,
          "high": 3.081,
          "low": 3.032,
          "close": 3.076,
          "volume": 88506.67,
          "close_time": 1761242399999,
          "quote_volume": 270603.61379,
          "trades": 3179,
          "taker_buy_base": 42561.45,
          "taker_buy_quote": 130051.05886
        },
        {
          "timestamp": 1761242400000,
          "datetime": "2025-10-23T18:00:00",
          "open": 3.075,
          "high": 3.078,
          "low": 3.041,
          "close": 3.046,
          "volume": 55935.59,
          "close_time": 1761245999999,
          "quote_volume": 170953.26407,
          "trades": 1721,
          "taker_buy_base": 24594.43,
          "taker_buy_quote": 75222.83301
        },
        {
          "timestamp": 1761246000000,
          "datetime": "2025-10-23T19:00:00",
          "open": 3.046,
          "high": 3.047,
          "low": 3.03,
          "close": 3.039,
          "volume": 36796.98,
          "close_time": 1761249599999,
          "quote_volume": 111729.18381,
          "trades": 1436,
          "taker_buy_base": 19313.16,
          "taker_buy_quote": 58630.98939
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 3.039,
          "high": 3.039,
          "low": 2.992,
          "close": 3.002,
          "volume": 63582.19,
          "close_time": 1761253199999,
          "quote_volume": 191711.19443,
          "trades": 1878,
          "taker_buy_base": 23608.65,
          "taker_buy_quote": 71213.2071
        },
        {
          "timestamp": 1761253200000,
          "datetime": "2025-10-23T21:00:00",
          "open": 3.001,
          "high": 3.013,
          "low": 2.998,
          "close": 3.005,
          "volume": 41302.61,
          "close_time": 1761256799999,
          "quote_volume": 124083.82365,
          "trades": 873,
          "taker_buy_base": 16383.74,
          "taker_buy_quote": 49257.002
        },
        {
          "timestamp": 1761256800000,
          "datetime": "2025-10-23T22:00:00",
          "open": 3.004,
          "high": 3.026,
          "low": 3.002,
          "close": 3.023,
          "volume": 74330.44,
          "close_time": 1761260399999,
          "quote_volume": 224110.91201,
          "trades": 1803,
          "taker_buy_base": 46224.37,
          "taker_buy_quote": 139392.24056
        },
        {
          "timestamp": 1761260400000,
          "datetime": "2025-10-23T23:00:00",
          "open": 3.023,
          "high": 3.044,
          "low": 3.018,
          "close": 3.04,
          "volume": 163168.57,
          "close_time": 1761263999999,
          "quote_volume": 493924.0218,
          "trades": 2377,
          "taker_buy_base": 77378.68,
          "taker_buy_quote": 234323.08325
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3.041,
          "high": 3.067,
          "low": 3.03,
          "close": 3.058,
          "volume": 112962.18,
          "close_time": 1761267599999,
          "quote_volume": 344047.48699,
          "trades": 2162,
          "taker_buy_base": 58417.34,
          "taker_buy_quote": 177986.00231
        },
        {
          "timestamp": 1761267600000,
          "datetime": "2025-10-24T01:00:00",
          "open": 3.058,
          "high": 3.077,
          "low": 3.049,
          "close": 3.062,
          "volume": 78091.62,
          "close_time": 1761271199999,
          "quote_volume": 239280.38814,
          "trades": 1279,
          "taker_buy_base": 44447.95,
          "taker_buy_quote": 136280.51059
        },
        {
          "timestamp": 1761271200000,
          "datetime": "2025-10-24T02:00:00",
          "open": 3.061,
          "high": 3.067,
          "low": 3.048,
          "close": 3.059,
          "volume": 84000.4,
          "close_time": 1761274799999,
          "quote_volume": 256998.60032,
          "trades": 1203,
          "taker_buy_base": 56135.86,
          "taker_buy_quote": 171797.01355
        },
        {
          "timestamp": 1761274800000,
          "datetime": "2025-10-24T03:00:00",
          "open": 3.059,
          "high": 3.065,
          "low": 3.047,
          "close": 3.056,
          "volume": 67410.9,
          "close_time": 1761278399999,
          "quote_volume": 206094.54711,
          "trades": 968,
          "taker_buy_base": 33366.36,
          "taker_buy_quote": 102024.31752
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 3.055,
          "high": 3.109,
          "low": 3.048,
          "close": 3.103,
          "volume": 124743.65,
          "close_time": 1761281999999,
          "quote_volume": 384062.28351,
          "trades": 2438,
          "taker_buy_base": 66651.95,
          "taker_buy_quote": 205198.30498
        },
        {
          "timestamp": 1761282000000,
          "datetime": "2025-10-24T05:00:00",
          "open": 3.104,
          "high": 3.116,
          "low": 3.095,
          "close": 3.109,
          "volume": 190584.08,
          "close_time": 1761285599999,
          "quote_volume": 591549.90944,
          "trades": 2202,
          "taker_buy_base": 80505.23,
          "taker_buy_quote": 250005.60411
        },
        {
          "timestamp": 1761285600000,
          "datetime": "2025-10-24T06:00:00",
          "open": 3.109,
          "high": 3.121,
          "low": 3.106,
          "close": 3.121,
          "volume": 76200.37,
          "close_time": 1761289199999,
          "quote_volume": 237389.73584,
          "trades": 1189,
          "taker_buy_base": 44360.84,
          "taker_buy_quote": 138242.69827
        },
        {
          "timestamp": 1761289200000,
          "datetime": "2025-10-24T07:00:00",
          "open": 3.121,
          "high": 3.129,
          "low": 3.093,
          "close": 3.113,
          "volume": 93959.73,
          "close_time": 1761292799999,
          "quote_volume": 292714.45535,
          "trades": 1660,
          "taker_buy_base": 45353.97,
          "taker_buy_quote": 141310.72711
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 3.113,
          "high": 3.142,
          "low": 3.101,
          "close": 3.119,
          "volume": 73960.2,
          "close_time": 1761296399999,
          "quote_volume": 230766.24975,
          "trades": 1610,
          "taker_buy_base": 39941.32,
          "taker_buy_quote": 124640.63415
        },
        {
          "timestamp": 1761296400000,
          "datetime": "2025-10-24T09:00:00",
          "open": 3.119,
          "high": 3.122,
          "low": 3.106,
          "close": 3.108,
          "volume": 48744.77,
          "close_time": 1761299999999,
          "quote_volume": 151690.8171,
          "trades": 974,
          "taker_buy_base": 26054.62,
          "taker_buy_quote": 81087.31251
        },
        {
          "timestamp": 1761300000000,
          "datetime": "2025-10-24T10:00:00",
          "open": 3.108,
          "high": 3.108,
          "low": 3.087,
          "close": 3.091,
          "volume": 60322.55,
          "close_time": 1761303599999,
          "quote_volume": 187011.4954,
          "trades": 1133,
          "taker_buy_base": 27084.17,
          "taker_buy_quote": 83932.14401
        },
        {
          "timestamp": 1761303600000,
          "datetime": "2025-10-24T11:00:00",
          "open": 3.09,
          "high": 3.105,
          "low": 3.075,
          "close": 3.102,
          "volume": 74754.6,
          "close_time": 1761307199999,
          "quote_volume": 230986.37932,
          "trades": 1592,
          "taker_buy_base": 31130.64,
          "taker_buy_quote": 96199.00172
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 3.102,
          "high": 3.161,
          "low": 3.098,
          "close": 3.12,
          "volume": 217184.07,
          "close_time": 1761310799999,
          "quote_volume": 679623.7206,
          "trades": 4521,
          "taker_buy_base": 110551.99,
          "taker_buy_quote": 345881.83206
        },
        {
          "timestamp": 1761310800000,
          "datetime": "2025-10-24T13:00:00",
          "open": 3.12,
          "high": 3.121,
          "low": 3.081,
          "close": 3.105,
          "volume": 130339.81,
          "close_time": 1761314399999,
          "quote_volume": 404292.33464,
          "trades": 3028,
          "taker_buy_base": 59444.96,
          "taker_buy_quote": 184419.38026
        },
        {
          "timestamp": 1761314400000,
          "datetime": "2025-10-24T14:00:00",
          "open": 3.105,
          "high": 3.105,
          "low": 3.062,
          "close": 3.076,
          "volume": 160073.92,
          "close_time": 1761317999999,
          "quote_volume": 492506.42345,
          "trades": 3488,
          "taker_buy_base": 82088.31,
          "taker_buy_quote": 252569.06968
        },
        {
          "timestamp": 1761318000000,
          "datetime": "2025-10-24T15:00:00",
          "open": 3.076,
          "high": 3.094,
          "low": 3.057,
          "close": 3.066,
          "volume": 104115.75,
          "close_time": 1761321599999,
          "quote_volume": 320064.25776,
          "trades": 2228,
          "taker_buy_base": 49812.17,
          "taker_buy_quote": 153274.55468
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 3.065,
          "high": 3.073,
          "low": 3.043,
          "close": 3.059,
          "volume": 93484.19,
          "close_time": 1761325199999,
          "quote_volume": 285674.74406,
          "trades": 1705,
          "taker_buy_base": 35625.55,
          "taker_buy_quote": 108888.95386
        },
        {
          "timestamp": 1761325200000,
          "datetime": "2025-10-24T17:00:00",
          "open": 3.059,
          "high": 3.083,
          "low": 3.059,
          "close": 3.075,
          "volume": 91161.17,
          "close_time": 1761328799999,
          "quote_volume": 280240.87087,
          "trades": 1716,
          "taker_buy_base": 55786.82,
          "taker_buy_quote": 171535.08429
        },
        {
          "timestamp": 1761328800000,
          "datetime": "2025-10-24T18:00:00",
          "open": 3.074,
          "high": 3.094,
          "low": 3.072,
          "close": 3.093,
          "volume": 46475.4,
          "close_time": 1761332399999,
          "quote_volume": 143393.6202,
          "trades": 1531,
          "taker_buy_base": 24314.25,
          "taker_buy_quote": 75026.78339
        },
        {
          "timestamp": 1761332400000,
          "datetime": "2025-10-24T19:00:00",
          "open": 3.094,
          "high": 3.119,
          "low": 3.094,
          "close": 3.113,
          "volume": 65947.22,
          "close_time": 1761335999999,
          "quote_volume": 205223.39529,
          "trades": 1859,
          "taker_buy_base": 32486.71,
          "taker_buy_quote": 101094.92669
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 3.113,
          "high": 3.151,
          "low": 3.112,
          "close": 3.151,
          "volume": 104273.98,
          "close_time": 1761339599999,
          "quote_volume": 326487.97152,
          "trades": 2490,
          "taker_buy_base": 55139.16,
          "taker_buy_quote": 172569.27902
        },
        {
          "timestamp": 1761339600000,
          "datetime": "2025-10-24T21:00:00",
          "open": 3.152,
          "high": 3.16,
          "low": 3.14,
          "close": 3.154,
          "volume": 65731.45,
          "close_time": 1761343199999,
          "quote_volume": 207064.11545,
          "trades": 1252,
          "taker_buy_base": 36018.0,
          "taker_buy_quote": 113503.28422
        },
        {
          "timestamp": 1761343200000,
          "datetime": "2025-10-24T22:00:00",
          "open": 3.153,
          "high": 3.154,
          "low": 3.127,
          "close": 3.147,
          "volume": 52555.44,
          "close_time": 1761346799999,
          "quote_volume": 165135.66889,
          "trades": 1170,
          "taker_buy_base": 30002.42,
          "taker_buy_quote": 94312.93109
        },
        {
          "timestamp": 1761346800000,
          "datetime": "2025-10-24T23:00:00",
          "open": 3.147,
          "high": 3.149,
          "low": 3.128,
          "close": 3.145,
          "volume": 133539.75,
          "close_time": 1761350399999,
          "quote_volume": 419182.95971,
          "trades": 1308,
          "taker_buy_base": 57036.45,
          "taker_buy_quote": 179254.65079
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3.145,
          "high": 3.193,
          "low": 3.138,
          "close": 3.164,
          "volume": 193854.86,
          "close_time": 1761353999999,
          "quote_volume": 613576.3917,
          "trades": 2164,
          "taker_buy_base": 126932.39,
          "taker_buy_quote": 401998.02606
        },
        {
          "timestamp": 1761354000000,
          "datetime": "2025-10-25T01:00:00",
          "open": 3.165,
          "high": 3.175,
          "low": 3.152,
          "close": 3.16,
          "volume": 84807.93,
          "close_time": 1761357599999,
          "quote_volume": 268238.76948,
          "trades": 1266,
          "taker_buy_base": 35276.39,
          "taker_buy_quote": 111645.08279
        },
        {
          "timestamp": 1761357600000,
          "datetime": "2025-10-25T02:00:00",
          "open": 3.161,
          "high": 3.166,
          "low": 3.146,
          "close": 3.159,
          "volume": 27909.68,
          "close_time": 1761361199999,
          "quote_volume": 88011.95179,
          "trades": 612,
          "taker_buy_base": 12722.58,
          "taker_buy_quote": 40118.26095
        },
        {
          "timestamp": 1761361200000,
          "datetime": "2025-10-25T03:00:00",
          "open": 3.158,
          "high": 3.159,
          "low": 3.132,
          "close": 3.133,
          "volume": 35883.11,
          "close_time": 1761364799999,
          "quote_volume": 112722.6976,
          "trades": 588,
          "taker_buy_base": 12589.23,
          "taker_buy_quote": 39560.06707
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 3.134,
          "high": 3.15,
          "low": 3.134,
          "close": 3.136,
          "volume": 47742.01,
          "close_time": 1761368399999,
          "quote_volume": 149967.58555,
          "trades": 713,
          "taker_buy_base": 23235.38,
          "taker_buy_quote": 72983.30613
        },
        {
          "timestamp": 1761368400000,
          "datetime": "2025-10-25T05:00:00",
          "open": 3.135,
          "high": 3.135,
          "low": 3.119,
          "close": 3.129,
          "volume": 37902.06,
          "close_time": 1761371999999,
          "quote_volume": 118483.22171,
          "trades": 664,
          "taker_buy_base": 19155.1,
          "taker_buy_quote": 59878.54015
        },
        {
          "timestamp": 1761372000000,
          "datetime": "2025-10-25T06:00:00",
          "open": 3.129,
          "high": 3.131,
          "low": 3.114,
          "close": 3.117,
          "volume": 37871.61,
          "close_time": 1761375599999,
          "quote_volume": 118152.83552,
          "trades": 636,
          "taker_buy_base": 17693.92,
          "taker_buy_quote": 55195.54709
        },
        {
          "timestamp": 1761375600000,
          "datetime": "2025-10-25T07:00:00",
          "open": 3.118,
          "high": 3.133,
          "low": 3.106,
          "close": 3.116,
          "volume": 136919.59,
          "close_time": 1761379199999,
          "quote_volume": 426761.82058,
          "trades": 1285,
          "taker_buy_base": 47301.92,
          "taker_buy_quote": 147536.73081
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 3.116,
          "high": 3.129,
          "low": 3.113,
          "close": 3.126,
          "volume": 43752.64,
          "close_time": 1761382799999,
          "quote_volume": 136600.07071,
          "trades": 647,
          "taker_buy_base": 25776.67,
          "taker_buy_quote": 80476.77359
        },
        {
          "timestamp": 1761382800000,
          "datetime": "2025-10-25T09:00:00",
          "open": 3.127,
          "high": 3.129,
          "low": 3.11,
          "close": 3.112,
          "volume": 61822.64,
          "close_time": 1761386399999,
          "quote_volume": 192964.10946,
          "trades": 770,
          "taker_buy_base": 24236.41,
          "taker_buy_quote": 75636.57431
        },
        {
          "timestamp": 1761386400000,
          "datetime": "2025-10-25T10:00:00",
          "open": 3.112,
          "high": 3.121,
          "low": 3.098,
          "close": 3.114,
          "volume": 59115.55,
          "close_time": 1761389999999,
          "quote_volume": 183948.98022,
          "trades": 682,
          "taker_buy_base": 24172.05,
          "taker_buy_quote": 75154.22195
        },
        {
          "timestamp": 1761390000000,
          "datetime": "2025-10-25T11:00:00",
          "open": 3.113,
          "high": 3.127,
          "low": 3.11,
          "close": 3.123,
          "volume": 20448.23,
          "close_time": 1761393599999,
          "quote_volume": 63770.2885,
          "trades": 471,
          "taker_buy_base": 9847.84,
          "taker_buy_quote": 30719.02189
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 3.123,
          "high": 3.138,
          "low": 3.121,
          "close": 3.131,
          "volume": 41343.81,
          "close_time": 1761397199999,
          "quote_volume": 129367.35129,
          "trades": 738,
          "taker_buy_base": 18252.37,
          "taker_buy_quote": 57124.46346
        },
        {
          "timestamp": 1761397200000,
          "datetime": "2025-10-25T13:00:00",
          "open": 3.13,
          "high": 3.13,
          "low": 3.085,
          "close": 3.09,
          "volume": 157369.27,
          "close_time": 1761400799999,
          "quote_volume": 488031.55213,
          "trades": 2129,
          "taker_buy_base": 66453.27,
          "taker_buy_quote": 206026.85177
        },
        {
          "timestamp": 1761400800000,
          "datetime": "2025-10-25T14:00:00",
          "open": 3.09,
          "high": 3.114,
          "low": 3.086,
          "close": 3.11,
          "volume": 72625.96,
          "close_time": 1761404399999,
          "quote_volume": 225047.2082,
          "trades": 1025,
          "taker_buy_base": 41800.49,
          "taker_buy_quote": 129538.27309
        },
        {
          "timestamp": 1761404400000,
          "datetime": "2025-10-25T15:00:00",
          "open": 3.111,
          "high": 3.113,
          "low": 3.099,
          "close": 3.108,
          "volume": 55493.42,
          "close_time": 1761407999999,
          "quote_volume": 172319.30624,
          "trades": 801,
          "taker_buy_base": 28783.81,
          "taker_buy_quote": 89395.75467
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 3.109,
          "high": 3.116,
          "low": 3.101,
          "close": 3.112,
          "volume": 54577.42,
          "close_time": 1761411599999,
          "quote_volume": 169687.93673,
          "trades": 828,
          "taker_buy_base": 26923.65,
          "taker_buy_quote": 83725.0879
        },
        {
          "timestamp": 1761411600000,
          "datetime": "2025-10-25T17:00:00",
          "open": 3.111,
          "high": 3.12,
          "low": 3.106,
          "close": 3.109,
          "volume": 44550.99,
          "close_time": 1761415199999,
          "quote_volume": 138685.94166,
          "trades": 642,
          "taker_buy_base": 24745.27,
          "taker_buy_quote": 77049.16756
        },
        {
          "timestamp": 1761415200000,
          "datetime": "2025-10-25T18:00:00",
          "open": 3.108,
          "high": 3.132,
          "low": 3.102,
          "close": 3.126,
          "volume": 54793.12,
          "close_time": 1761418799999,
          "quote_volume": 170868.62743,
          "trades": 782,
          "taker_buy_base": 30722.98,
          "taker_buy_quote": 95810.15791
        },
        {
          "timestamp": 1761418800000,
          "datetime": "2025-10-25T19:00:00",
          "open": 3.126,
          "high": 3.126,
          "low": 3.118,
          "close": 3.123,
          "volume": 30816.76,
          "close_time": 1761422399999,
          "quote_volume": 96221.90748,
          "trades": 552,
          "taker_buy_base": 15529.41,
          "taker_buy_quote": 48489.7046
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 3.124,
          "high": 3.141,
          "low": 3.124,
          "close": 3.13,
          "volume": 65984.39,
          "close_time": 1761425999999,
          "quote_volume": 206793.44021,
          "trades": 824,
          "taker_buy_base": 29706.02,
          "taker_buy_quote": 93104.99006
        },
        {
          "timestamp": 1761426000000,
          "datetime": "2025-10-25T21:00:00",
          "open": 3.13,
          "high": 3.145,
          "low": 3.117,
          "close": 3.125,
          "volume": 70502.32,
          "close_time": 1761429599999,
          "quote_volume": 220831.34524,
          "trades": 811,
          "taker_buy_base": 40101.91,
          "taker_buy_quote": 125648.61769
        },
        {
          "timestamp": 1761429600000,
          "datetime": "2025-10-25T22:00:00",
          "open": 3.124,
          "high": 3.139,
          "low": 3.12,
          "close": 3.135,
          "volume": 35785.24,
          "close_time": 1761433199999,
          "quote_volume": 112001.62644,
          "trades": 509,
          "taker_buy_base": 23150.28,
          "taker_buy_quote": 72453.67881
        },
        {
          "timestamp": 1761433200000,
          "datetime": "2025-10-25T23:00:00",
          "open": 3.135,
          "high": 3.135,
          "low": 3.116,
          "close": 3.119,
          "volume": 56011.16,
          "close_time": 1761436799999,
          "quote_volume": 174950.12295,
          "trades": 802,
          "taker_buy_base": 30837.16,
          "taker_buy_quote": 96325.52438
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3.119,
          "high": 3.124,
          "low": 3.106,
          "close": 3.116,
          "volume": 61119.9,
          "close_time": 1761440399999,
          "quote_volume": 190538.77952,
          "trades": 1001,
          "taker_buy_base": 36047.94,
          "taker_buy_quote": 112357.74853
        },
        {
          "timestamp": 1761440400000,
          "datetime": "2025-10-26T01:00:00",
          "open": 3.115,
          "high": 3.117,
          "low": 3.09,
          "close": 3.099,
          "volume": 69323.06,
          "close_time": 1761443999999,
          "quote_volume": 215350.28404,
          "trades": 1064,
          "taker_buy_base": 26623.73,
          "taker_buy_quote": 82695.10271
        },
        {
          "timestamp": 1761444000000,
          "datetime": "2025-10-26T02:00:00",
          "open": 3.098,
          "high": 3.101,
          "low": 3.088,
          "close": 3.093,
          "volume": 46565.69,
          "close_time": 1761447599999,
          "quote_volume": 144126.97115,
          "trades": 711,
          "taker_buy_base": 23506.73,
          "taker_buy_quote": 72758.23454
        },
        {
          "timestamp": 1761447600000,
          "datetime": "2025-10-26T03:00:00",
          "open": 3.093,
          "high": 3.099,
          "low": 3.083,
          "close": 3.093,
          "volume": 28166.0,
          "close_time": 1761451199999,
          "quote_volume": 87043.17077,
          "trades": 513,
          "taker_buy_base": 14184.4,
          "taker_buy_quote": 43843.53294
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 3.093,
          "high": 3.113,
          "low": 3.091,
          "close": 3.112,
          "volume": 25853.58,
          "close_time": 1761454799999,
          "quote_volume": 80283.47154,
          "trades": 436,
          "taker_buy_base": 13355.64,
          "taker_buy_quote": 41469.26067
        },
        {
          "timestamp": 1761454800000,
          "datetime": "2025-10-26T05:00:00",
          "open": 3.112,
          "high": 3.126,
          "low": 3.107,
          "close": 3.124,
          "volume": 22003.1,
          "close_time": 1761458399999,
          "quote_volume": 68545.95522,
          "trades": 420,
          "taker_buy_base": 11093.76,
          "taker_buy_quote": 34561.76422
        },
        {
          "timestamp": 1761458400000,
          "datetime": "2025-10-26T06:00:00",
          "open": 3.124,
          "high": 3.131,
          "low": 3.12,
          "close": 3.131,
          "volume": 29197.57,
          "close_time": 1761461999999,
          "quote_volume": 91260.60904,
          "trades": 494,
          "taker_buy_base": 14181.87,
          "taker_buy_quote": 44331.01513
        },
        {
          "timestamp": 1761462000000,
          "datetime": "2025-10-26T07:00:00",
          "open": 3.13,
          "high": 3.136,
          "low": 3.126,
          "close": 3.136,
          "volume": 41095.48,
          "close_time": 1761465599999,
          "quote_volume": 128652.54441,
          "trades": 573,
          "taker_buy_base": 18981.32,
          "taker_buy_quote": 59435.07499
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 3.136,
          "high": 3.169,
          "low": 3.136,
          "close": 3.166,
          "volume": 58343.75,
          "close_time": 1761469199999,
          "quote_volume": 183990.23658,
          "trades": 947,
          "taker_buy_base": 38122.5,
          "taker_buy_quote": 120235.24908
        },
        {
          "timestamp": 1761469200000,
          "datetime": "2025-10-26T09:00:00",
          "open": 3.166,
          "high": 3.209,
          "low": 3.156,
          "close": 3.197,
          "volume": 145608.15,
          "close_time": 1761472799999,
          "quote_volume": 464636.96158,
          "trades": 2235,
          "taker_buy_base": 68343.65,
          "taker_buy_quote": 218087.32864
        },
        {
          "timestamp": 1761472800000,
          "datetime": "2025-10-26T10:00:00",
          "open": 3.197,
          "high": 3.197,
          "low": 3.171,
          "close": 3.176,
          "volume": 51037.95,
          "close_time": 1761476399999,
          "quote_volume": 162319.99339,
          "trades": 953,
          "taker_buy_base": 23304.49,
          "taker_buy_quote": 74119.28814
        },
        {
          "timestamp": 1761476400000,
          "datetime": "2025-10-26T11:00:00",
          "open": 3.176,
          "high": 3.221,
          "low": 3.166,
          "close": 3.221,
          "volume": 170676.21,
          "close_time": 1761479999999,
          "quote_volume": 545526.25274,
          "trades": 2851,
          "taker_buy_base": 99950.13,
          "taker_buy_quote": 319732.908
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 3.221,
          "high": 3.233,
          "low": 3.212,
          "close": 3.23,
          "volume": 105279.98,
          "close_time": 1761483599999,
          "quote_volume": 339328.98036,
          "trades": 1864,
          "taker_buy_base": 53224.97,
          "taker_buy_quote": 171562.55928
        },
        {
          "timestamp": 1761483600000,
          "datetime": "2025-10-26T13:00:00",
          "open": 3.23,
          "high": 3.253,
          "low": 3.218,
          "close": 3.241,
          "volume": 106947.5,
          "close_time": 1761487199999,
          "quote_volume": 346393.65523,
          "trades": 1550,
          "taker_buy_base": 46904.8,
          "taker_buy_quote": 151889.24698
        },
        {
          "timestamp": 1761487200000,
          "datetime": "2025-10-26T14:00:00",
          "open": 3.241,
          "high": 3.269,
          "low": 3.236,
          "close": 3.244,
          "volume": 110073.5,
          "close_time": 1761490799999,
          "quote_volume": 357622.24875,
          "trades": 1932,
          "taker_buy_base": 57712.88,
          "taker_buy_quote": 187489.62626
        },
        {
          "timestamp": 1761490800000,
          "datetime": "2025-10-26T15:00:00",
          "open": 3.245,
          "high": 3.275,
          "low": 3.234,
          "close": 3.274,
          "volume": 113230.51,
          "close_time": 1761494399999,
          "quote_volume": 368586.00331,
          "trades": 1510,
          "taker_buy_base": 75626.83,
          "taker_buy_quote": 246201.67335
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 3.275,
          "high": 3.278,
          "low": 3.234,
          "close": 3.237,
          "volume": 125266.32,
          "close_time": 1761497999999,
          "quote_volume": 407922.53713,
          "trades": 1739,
          "taker_buy_base": 36172.01,
          "taker_buy_quote": 117882.42224
        },
        {
          "timestamp": 1761498000000,
          "datetime": "2025-10-26T17:00:00",
          "open": 3.237,
          "high": 3.244,
          "low": 3.233,
          "close": 3.237,
          "volume": 60820.99,
          "close_time": 1761501599999,
          "quote_volume": 197014.9198,
          "trades": 861,
          "taker_buy_base": 40492.05,
          "taker_buy_quote": 131184.5131
        },
        {
          "timestamp": 1761501600000,
          "datetime": "2025-10-26T18:00:00",
          "open": 3.237,
          "high": 3.249,
          "low": 3.23,
          "close": 3.239,
          "volume": 47021.96,
          "close_time": 1761505199999,
          "quote_volume": 152377.71958,
          "trades": 890,
          "taker_buy_base": 25451.7,
          "taker_buy_quote": 82498.38496
        },
        {
          "timestamp": 1761505200000,
          "datetime": "2025-10-26T19:00:00",
          "open": 3.239,
          "high": 3.244,
          "low": 3.228,
          "close": 3.244,
          "volume": 59977.65,
          "close_time": 1761508799999,
          "quote_volume": 193970.28978,
          "trades": 853,
          "taker_buy_base": 37823.72,
          "taker_buy_quote": 122297.87507
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 3.244,
          "high": 3.245,
          "low": 3.224,
          "close": 3.239,
          "volume": 61125.61,
          "close_time": 1761512399999,
          "quote_volume": 197770.12422,
          "trades": 958,
          "taker_buy_base": 24259.77,
          "taker_buy_quote": 78504.29566
        },
        {
          "timestamp": 1761512400000,
          "datetime": "2025-10-26T21:00:00",
          "open": 3.239,
          "high": 3.26,
          "low": 3.228,
          "close": 3.257,
          "volume": 68630.27,
          "close_time": 1761515999999,
          "quote_volume": 222746.92591,
          "trades": 1000,
          "taker_buy_base": 42423.75,
          "taker_buy_quote": 137807.27051
        },
        {
          "timestamp": 1761516000000,
          "datetime": "2025-10-26T22:00:00",
          "open": 3.258,
          "high": 3.311,
          "low": 3.258,
          "close": 3.304,
          "volume": 262450.74,
          "close_time": 1761519599999,
          "quote_volume": 864463.04327,
          "trades": 3769,
          "taker_buy_base": 152177.33,
          "taker_buy_quote": 501393.44543
        },
        {
          "timestamp": 1761519600000,
          "datetime": "2025-10-26T23:00:00",
          "open": 3.305,
          "high": 3.318,
          "low": 3.29,
          "close": 3.293,
          "volume": 86859.43,
          "close_time": 1761523199999,
          "quote_volume": 286940.55862,
          "trades": 1594,
          "taker_buy_base": 39273.04,
          "taker_buy_quote": 129754.20792
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 3.294,
          "high": 3.305,
          "low": 3.284,
          "close": 3.296,
          "volume": 61290.37,
          "close_time": 1761526799999,
          "quote_volume": 201827.81043,
          "trades": 1454,
          "taker_buy_base": 29284.21,
          "taker_buy_quote": 96483.47213
        },
        {
          "timestamp": 1761526800000,
          "datetime": "2025-10-27T01:00:00",
          "open": 3.296,
          "high": 3.303,
          "low": 3.284,
          "close": 3.294,
          "volume": 70883.48,
          "close_time": 1761530399999,
          "quote_volume": 233597.55299,
          "trades": 1225,
          "taker_buy_base": 31222.07,
          "taker_buy_quote": 102909.90774
        },
        {
          "timestamp": 1761530400000,
          "datetime": "2025-10-27T02:00:00",
          "open": 3.293,
          "high": 3.293,
          "low": 3.269,
          "close": 3.284,
          "volume": 64324.63,
          "close_time": 1761533999999,
          "quote_volume": 211151.27101,
          "trades": 1315,
          "taker_buy_base": 30387.86,
          "taker_buy_quote": 99749.67114
        },
        {
          "timestamp": 1761534000000,
          "datetime": "2025-10-27T03:00:00",
          "open": 3.284,
          "high": 3.287,
          "low": 3.259,
          "close": 3.271,
          "volume": 63100.74,
          "close_time": 1761537599999,
          "quote_volume": 206671.23796,
          "trades": 1171,
          "taker_buy_base": 32874.59,
          "taker_buy_quote": 107701.92513
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 3.272,
          "high": 3.279,
          "low": 3.263,
          "close": 3.274,
          "volume": 50288.53,
          "close_time": 1761541199999,
          "quote_volume": 164451.48363,
          "trades": 838,
          "taker_buy_base": 26195.07,
          "taker_buy_quote": 85701.89405
        },
        {
          "timestamp": 1761541200000,
          "datetime": "2025-10-27T05:00:00",
          "open": 3.275,
          "high": 3.303,
          "low": 3.268,
          "close": 3.276,
          "volume": 81030.89,
          "close_time": 1761544799999,
          "quote_volume": 266243.20283,
          "trades": 1248,
          "taker_buy_base": 39233.15,
          "taker_buy_quote": 128913.59482
        },
        {
          "timestamp": 1761544800000,
          "datetime": "2025-10-27T06:00:00",
          "open": 3.276,
          "high": 3.289,
          "low": 3.258,
          "close": 3.279,
          "volume": 63649.54,
          "close_time": 1761548399999,
          "quote_volume": 208356.592,
          "trades": 1218,
          "taker_buy_base": 30834.65,
          "taker_buy_quote": 100971.99304
        },
        {
          "timestamp": 1761548400000,
          "datetime": "2025-10-27T07:00:00",
          "open": 3.277,
          "high": 3.285,
          "low": 3.237,
          "close": 3.252,
          "volume": 108497.41,
          "close_time": 1761551999999,
          "quote_volume": 353845.91497,
          "trades": 1925,
          "taker_buy_base": 44508.2,
          "taker_buy_quote": 145201.95999
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 3.253,
          "high": 3.263,
          "low": 3.226,
          "close": 3.238,
          "volume": 169682.27,
          "close_time": 1761555599999,
          "quote_volume": 551228.43115,
          "trades": 2652,
          "taker_buy_base": 83597.24,
          "taker_buy_quote": 271499.0282
        },
        {
          "timestamp": 1761555600000,
          "datetime": "2025-10-27T09:00:00",
          "open": 3.237,
          "high": 3.237,
          "low": 3.19,
          "close": 3.199,
          "volume": 132705.73,
          "close_time": 1761559199999,
          "quote_volume": 425701.63438,
          "trades": 2726,
          "taker_buy_base": 56459.35,
          "taker_buy_quote": 181136.32385
        },
        {
          "timestamp": 1761559200000,
          "datetime": "2025-10-27T10:00:00",
          "open": 3.198,
          "high": 3.211,
          "low": 3.184,
          "close": 3.186,
          "volume": 97190.08,
          "close_time": 1761562799999,
          "quote_volume": 310659.89998,
          "trades": 1441,
          "taker_buy_base": 34874.79,
          "taker_buy_quote": 111543.29857
        },
        {
          "timestamp": 1761562800000,
          "datetime": "2025-10-27T11:00:00",
          "open": 3.187,
          "high": 3.199,
          "low": 3.167,
          "close": 3.196,
          "volume": 111982.14,
          "close_time": 1761566399999,
          "quote_volume": 356647.00409,
          "trades": 1805,
          "taker_buy_base": 63740.24,
          "taker_buy_quote": 203064.90711
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 3.196,
          "high": 3.197,
          "low": 3.175,
          "close": 3.177,
          "volume": 44366.71,
          "close_time": 1761569999999,
          "quote_volume": 141407.91233,
          "trades": 934,
          "taker_buy_base": 19865.77,
          "taker_buy_quote": 63323.60421
        },
        {
          "timestamp": 1761570000000,
          "datetime": "2025-10-27T13:00:00",
          "open": 3.176,
          "high": 3.19,
          "low": 3.146,
          "close": 3.176,
          "volume": 157386.14,
          "close_time": 1761573599999,
          "quote_volume": 498499.23058,
          "trades": 2667,
          "taker_buy_base": 73641.38,
          "taker_buy_quote": 233451.37805
        },
        {
          "timestamp": 1761573600000,
          "datetime": "2025-10-27T14:00:00",
          "open": 3.175,
          "high": 3.178,
          "low": 3.142,
          "close": 3.165,
          "volume": 136019.57,
          "close_time": 1761577199999,
          "quote_volume": 429599.49645,
          "trades": 2215,
          "taker_buy_base": 63027.04,
          "taker_buy_quote": 199057.56621
        },
        {
          "timestamp": 1761577200000,
          "datetime": "2025-10-27T15:00:00",
          "open": 3.166,
          "high": 3.204,
          "low": 3.166,
          "close": 3.194,
          "volume": 88442.57,
          "close_time": 1761580799999,
          "quote_volume": 282168.47926,
          "trades": 1686,
          "taker_buy_base": 43854.78,
          "taker_buy_quote": 139912.52163
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 3.193,
          "high": 3.251,
          "low": 3.193,
          "close": 3.247,
          "volume": 74742.81,
          "close_time": 1761584399999,
          "quote_volume": 241151.09542,
          "trades": 2053,
          "taker_buy_base": 47940.05,
          "taker_buy_quote": 154756.28337
        },
        {
          "timestamp": 1761584400000,
          "datetime": "2025-10-27T17:00:00",
          "open": 3.248,
          "high": 3.259,
          "low": 3.233,
          "close": 3.248,
          "volume": 50688.47,
          "close_time": 1761587999999,
          "quote_volume": 164440.51857,
          "trades": 1310,
          "taker_buy_base": 26610.06,
          "taker_buy_quote": 86344.3952
        },
        {
          "timestamp": 1761588000000,
          "datetime": "2025-10-27T18:00:00",
          "open": 3.248,
          "high": 3.261,
          "low": 3.229,
          "close": 3.24,
          "volume": 59233.27,
          "close_time": 1761591599999,
          "quote_volume": 192024.41847,
          "trades": 1279,
          "taker_buy_base": 29971.89,
          "taker_buy_quote": 97189.74865
        },
        {
          "timestamp": 1761591600000,
          "datetime": "2025-10-27T19:00:00",
          "open": 3.24,
          "high": 3.242,
          "low": 3.209,
          "close": 3.211,
          "volume": 67638.92,
          "close_time": 1761595199999,
          "quote_volume": 218164.49153,
          "trades": 1512,
          "taker_buy_base": 28570.8,
          "taker_buy_quote": 92215.46341
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 3.211,
          "high": 3.212,
          "low": 3.169,
          "close": 3.178,
          "volume": 99003.88,
          "close_time": 1761598799999,
          "quote_volume": 315342.54826,
          "trades": 2229,
          "taker_buy_base": 50211.63,
          "taker_buy_quote": 159935.0898
        },
        {
          "timestamp": 1761598800000,
          "datetime": "2025-10-27T21:00:00",
          "open": 3.177,
          "high": 3.192,
          "low": 3.162,
          "close": 3.178,
          "volume": 95855.6,
          "close_time": 1761602399999,
          "quote_volume": 304874.58006,
          "trades": 1590,
          "taker_buy_base": 42575.56,
          "taker_buy_quote": 135434.89546
        },
        {
          "timestamp": 1761602400000,
          "datetime": "2025-10-27T22:00:00",
          "open": 3.177,
          "high": 3.191,
          "low": 3.157,
          "close": 3.163,
          "volume": 80095.68,
          "close_time": 1761605999999,
          "quote_volume": 254349.06588,
          "trades": 1468,
          "taker_buy_base": 40378.58,
          "taker_buy_quote": 128305.85949
        },
        {
          "timestamp": 1761606000000,
          "datetime": "2025-10-27T23:00:00",
          "open": 3.164,
          "high": 3.185,
          "low": 3.15,
          "close": 3.174,
          "volume": 79480.37,
          "close_time": 1761609599999,
          "quote_volume": 251901.1735,
          "trades": 1452,
          "taker_buy_base": 45059.32,
          "taker_buy_quote": 142881.81508
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 3.174,
          "high": 3.19,
          "low": 3.152,
          "close": 3.17,
          "volume": 93539.2,
          "close_time": 1761613199999,
          "quote_volume": 296407.52422,
          "trades": 2008,
          "taker_buy_base": 41183.07,
          "taker_buy_quote": 130690.58841
        },
        {
          "timestamp": 1761613200000,
          "datetime": "2025-10-28T01:00:00",
          "open": 3.171,
          "high": 3.198,
          "low": 3.171,
          "close": 3.189,
          "volume": 85885.85,
          "close_time": 1761616799999,
          "quote_volume": 273597.58407,
          "trades": 1312,
          "taker_buy_base": 49045.29,
          "taker_buy_quote": 156211.12982
        },
        {
          "timestamp": 1761616800000,
          "datetime": "2025-10-28T02:00:00",
          "open": 3.189,
          "high": 3.192,
          "low": 3.138,
          "close": 3.162,
          "volume": 136549.46,
          "close_time": 1761620399999,
          "quote_volume": 431561.96393,
          "trades": 2310,
          "taker_buy_base": 65104.11,
          "taker_buy_quote": 205861.37837
        },
        {
          "timestamp": 1761620400000,
          "datetime": "2025-10-28T03:00:00",
          "open": 3.162,
          "high": 3.166,
          "low": 3.14,
          "close": 3.156,
          "volume": 157631.48,
          "close_time": 1761623999999,
          "quote_volume": 497253.41429,
          "trades": 2312,
          "taker_buy_base": 63819.26,
          "taker_buy_quote": 201257.39822
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 3.156,
          "high": 3.18,
          "low": 3.148,
          "close": 3.175,
          "volume": 76492.11,
          "close_time": 1761627599999,
          "quote_volume": 241854.5387,
          "trades": 1203,
          "taker_buy_base": 47452.43,
          "taker_buy_quote": 150049.75502
        },
        {
          "timestamp": 1761627600000,
          "datetime": "2025-10-28T05:00:00",
          "open": 3.173,
          "high": 3.189,
          "low": 3.151,
          "close": 3.154,
          "volume": 115795.08,
          "close_time": 1761631199999,
          "quote_volume": 367260.83139,
          "trades": 1788,
          "taker_buy_base": 55497.39,
          "taker_buy_quote": 176048.34102
        },
        {
          "timestamp": 1761631200000,
          "datetime": "2025-10-28T06:00:00",
          "open": 3.155,
          "high": 3.225,
          "low": 3.152,
          "close": 3.222,
          "volume": 127375.64,
          "close_time": 1761634799999,
          "quote_volume": 405126.85522,
          "trades": 2204,
          "taker_buy_base": 71860.01,
          "taker_buy_quote": 228598.31683
        },
        {
          "timestamp": 1761634800000,
          "datetime": "2025-10-28T07:00:00",
          "open": 3.223,
          "high": 3.233,
          "low": 3.188,
          "close": 3.191,
          "volume": 99937.2,
          "close_time": 1761638399999,
          "quote_volume": 320426.97115,
          "trades": 1707,
          "taker_buy_base": 50491.35,
          "taker_buy_quote": 161993.47438
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 3.191,
          "high": 3.214,
          "low": 3.185,
          "close": 3.194,
          "volume": 60917.63,
          "close_time": 1761641999999,
          "quote_volume": 194829.6981,
          "trades": 1107,
          "taker_buy_base": 30047.71,
          "taker_buy_quote": 96105.61467
        },
        {
          "timestamp": 1761642000000,
          "datetime": "2025-10-28T09:00:00",
          "open": 3.194,
          "high": 3.205,
          "low": 3.178,
          "close": 3.19,
          "volume": 68603.19,
          "close_time": 1761645599999,
          "quote_volume": 218979.63383,
          "trades": 1095,
          "taker_buy_base": 32956.73,
          "taker_buy_quote": 105175.29965
        },
        {
          "timestamp": 1761645600000,
          "datetime": "2025-10-28T10:00:00",
          "open": 3.19,
          "high": 3.191,
          "low": 3.167,
          "close": 3.172,
          "volume": 73318.29,
          "close_time": 1761649199999,
          "quote_volume": 232849.84215,
          "trades": 1091,
          "taker_buy_base": 36480.44,
          "taker_buy_quote": 115824.26363
        },
        {
          "timestamp": 1761649200000,
          "datetime": "2025-10-28T11:00:00",
          "open": 3.173,
          "high": 3.184,
          "low": 3.165,
          "close": 3.169,
          "volume": 56634.13,
          "close_time": 1761652799999,
          "quote_volume": 179733.38011,
          "trades": 1000,
          "taker_buy_base": 25308.85,
          "taker_buy_quote": 80309.60985
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 3.168,
          "high": 3.202,
          "low": 3.165,
          "close": 3.196,
          "volume": 77653.42,
          "close_time": 1761656399999,
          "quote_volume": 246900.9659,
          "trades": 1289,
          "taker_buy_base": 40247.94,
          "taker_buy_quote": 127940.83098
        },
        {
          "timestamp": 1761656400000,
          "datetime": "2025-10-28T13:00:00",
          "open": 3.196,
          "high": 3.23,
          "low": 3.196,
          "close": 3.227,
          "volume": 142372.68,
          "close_time": 1761659999999,
          "quote_volume": 458000.9768,
          "trades": 2630,
          "taker_buy_base": 71816.41,
          "taker_buy_quote": 230984.823
        },
        {
          "timestamp": 1761660000000,
          "datetime": "2025-10-28T14:00:00",
          "open": 3.227,
          "high": 3.231,
          "low": 3.138,
          "close": 3.193,
          "volume": 163420.64,
          "close_time": 1761663599999,
          "quote_volume": 521569.03859,
          "trades": 4211,
          "taker_buy_base": 69448.43,
          "taker_buy_quote": 221586.39707
        },
        {
          "timestamp": 1761663600000,
          "datetime": "2025-10-28T15:00:00",
          "open": 3.193,
          "high": 3.209,
          "low": 3.171,
          "close": 3.187,
          "volume": 48136.09,
          "close_time": 1761667199999,
          "quote_volume": 153635.6488,
          "trades": 1936,
          "taker_buy_base": 24444.49,
          "taker_buy_quote": 78061.09862
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 3.186,
          "high": 3.208,
          "low": 3.164,
          "close": 3.197,
          "volume": 81982.38,
          "close_time": 1761670799999,
          "quote_volume": 261254.92982,
          "trades": 2395,
          "taker_buy_base": 45586.13,
          "taker_buy_quote": 145268.30668
        },
        {
          "timestamp": 1761670800000,
          "datetime": "2025-10-28T17:00:00",
          "open": 3.197,
          "high": 3.205,
          "low": 3.189,
          "close": 3.195,
          "volume": 26696.66,
          "close_time": 1761674399999,
          "quote_volume": 85380.87731,
          "trades": 1056,
          "taker_buy_base": 14465.01,
          "taker_buy_quote": 46273.26121
        },
        {
          "timestamp": 1761674400000,
          "datetime": "2025-10-28T18:00:00",
          "open": 3.195,
          "high": 3.203,
          "low": 3.169,
          "close": 3.177,
          "volume": 22754.65,
          "close_time": 1761677999999,
          "quote_volume": 72395.78925,
          "trades": 948,
          "taker_buy_base": 11674.4,
          "taker_buy_quote": 37149.93342
        },
        {
          "timestamp": 1761678000000,
          "datetime": "2025-10-28T19:00:00",
          "open": 3.178,
          "high": 3.179,
          "low": 3.119,
          "close": 3.131,
          "volume": 127843.59,
          "close_time": 1761681599999,
          "quote_volume": 402118.053,
          "trades": 3266,
          "taker_buy_base": 43676.6,
          "taker_buy_quote": 137549.17358
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 3.131,
          "high": 3.131,
          "low": 3.062,
          "close": 3.076,
          "volume": 243063.13,
          "close_time": 1761685199999,
          "quote_volume": 750807.14037,
          "trades": 7000,
          "taker_buy_base": 106015.18,
          "taker_buy_quote": 327536.62672
        },
        {
          "timestamp": 1761685200000,
          "datetime": "2025-10-28T21:00:00",
          "open": 3.075,
          "high": 3.083,
          "low": 3.028,
          "close": 3.066,
          "volume": 126962.82,
          "close_time": 1761688799999,
          "quote_volume": 388096.70657,
          "trades": 3004,
          "taker_buy_base": 53165.79,
          "taker_buy_quote": 162526.40203
        },
        {
          "timestamp": 1761688800000,
          "datetime": "2025-10-28T22:00:00",
          "open": 3.066,
          "high": 3.097,
          "low": 3.057,
          "close": 3.093,
          "volume": 52221.61,
          "close_time": 1761692399999,
          "quote_volume": 160860.26155,
          "trades": 1539,
          "taker_buy_base": 32549.97,
          "taker_buy_quote": 100347.50903
        },
        {
          "timestamp": 1761692400000,
          "datetime": "2025-10-28T23:00:00",
          "open": 3.092,
          "high": 3.092,
          "low": 3.075,
          "close": 3.076,
          "volume": 30203.02,
          "close_time": 1761695999999,
          "quote_volume": 93094.70923,
          "trades": 759,
          "taker_buy_base": 15779.46,
          "taker_buy_quote": 48658.16636
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3.075,
          "high": 3.087,
          "low": 3.064,
          "close": 3.071,
          "volume": 32675.96,
          "close_time": 1761699599999,
          "quote_volume": 100499.20325,
          "trades": 1088,
          "taker_buy_base": 15345.01,
          "taker_buy_quote": 47191.31356
        },
        {
          "timestamp": 1761699600000,
          "datetime": "2025-10-29T01:00:00",
          "open": 3.07,
          "high": 3.08,
          "low": 3.052,
          "close": 3.063,
          "volume": 82624.27,
          "close_time": 1761703199999,
          "quote_volume": 253438.6399,
          "trades": 1313,
          "taker_buy_base": 43644.59,
          "taker_buy_quote": 133916.37366
        },
        {
          "timestamp": 1761703200000,
          "datetime": "2025-10-29T02:00:00",
          "open": 3.062,
          "high": 3.074,
          "low": 3.056,
          "close": 3.06,
          "volume": 56744.85,
          "close_time": 1761706799999,
          "quote_volume": 173868.23919,
          "trades": 879,
          "taker_buy_base": 27423.79,
          "taker_buy_quote": 84056.30534
        },
        {
          "timestamp": 1761706800000,
          "datetime": "2025-10-29T03:00:00",
          "open": 3.06,
          "high": 3.061,
          "low": 3.043,
          "close": 3.047,
          "volume": 61151.49,
          "close_time": 1761710399999,
          "quote_volume": 186591.9966,
          "trades": 999,
          "taker_buy_base": 31002.42,
          "taker_buy_quote": 94594.21258
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 3.046,
          "high": 3.071,
          "low": 3.044,
          "close": 3.055,
          "volume": 59870.95,
          "close_time": 1761713999999,
          "quote_volume": 183248.56935,
          "trades": 910,
          "taker_buy_base": 35270.37,
          "taker_buy_quote": 107971.0303
        },
        {
          "timestamp": 1761714000000,
          "datetime": "2025-10-29T05:00:00",
          "open": 3.054,
          "high": 3.072,
          "low": 3.05,
          "close": 3.061,
          "volume": 63382.05,
          "close_time": 1761717599999,
          "quote_volume": 194074.01126,
          "trades": 1006,
          "taker_buy_base": 33288.01,
          "taker_buy_quote": 101923.2339
        },
        {
          "timestamp": 1761717600000,
          "datetime": "2025-10-29T06:00:00",
          "open": 3.06,
          "high": 3.073,
          "low": 3.054,
          "close": 3.068,
          "volume": 76644.87,
          "close_time": 1761721199999,
          "quote_volume": 234718.48025,
          "trades": 960,
          "taker_buy_base": 44172.58,
          "taker_buy_quote": 135334.43985
        },
        {
          "timestamp": 1761721200000,
          "datetime": "2025-10-29T07:00:00",
          "open": 3.067,
          "high": 3.081,
          "low": 3.06,
          "close": 3.078,
          "volume": 69708.18,
          "close_time": 1761724799999,
          "quote_volume": 214064.8014,
          "trades": 1115,
          "taker_buy_base": 30537.42,
          "taker_buy_quote": 93827.92996
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 3.077,
          "high": 3.08,
          "low": 3.048,
          "close": 3.056,
          "volume": 58599.42,
          "close_time": 1761728399999,
          "quote_volume": 179401.06045,
          "trades": 917,
          "taker_buy_base": 24455.52,
          "taker_buy_quote": 74899.77504
        },
        {
          "timestamp": 1761728400000,
          "datetime": "2025-10-29T09:00:00",
          "open": 3.055,
          "high": 3.077,
          "low": 3.046,
          "close": 3.065,
          "volume": 56310.28,
          "close_time": 1761731999999,
          "quote_volume": 172543.07206,
          "trades": 1032,
          "taker_buy_base": 34506.38,
          "taker_buy_quote": 105776.95793
        },
        {
          "timestamp": 1761732000000,
          "datetime": "2025-10-29T10:00:00",
          "open": 3.064,
          "high": 3.09,
          "low": 3.063,
          "close": 3.083,
          "volume": 79173.93,
          "close_time": 1761735599999,
          "quote_volume": 243754.00925,
          "trades": 1229,
          "taker_buy_base": 32309.73,
          "taker_buy_quote": 99435.86458
        },
        {
          "timestamp": 1761735600000,
          "datetime": "2025-10-29T11:00:00",
          "open": 3.084,
          "high": 3.098,
          "low": 3.08,
          "close": 3.089,
          "volume": 58130.56,
          "close_time": 1761739199999,
          "quote_volume": 179678.98176,
          "trades": 1217,
          "taker_buy_base": 27685.11,
          "taker_buy_quote": 85600.69326
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 3.088,
          "high": 3.103,
          "low": 3.083,
          "close": 3.09,
          "volume": 82642.34,
          "close_time": 1761742799999,
          "quote_volume": 255447.34245,
          "trades": 1194,
          "taker_buy_base": 35612.36,
          "taker_buy_quote": 110104.58083
        },
        {
          "timestamp": 1761742800000,
          "datetime": "2025-10-29T13:00:00",
          "open": 3.09,
          "high": 3.103,
          "low": 3.069,
          "close": 3.079,
          "volume": 99474.12,
          "close_time": 1761746399999,
          "quote_volume": 307100.10024,
          "trades": 1793,
          "taker_buy_base": 48233.34,
          "taker_buy_quote": 148925.3362
        },
        {
          "timestamp": 1761746400000,
          "datetime": "2025-10-29T14:00:00",
          "open": 3.079,
          "high": 3.089,
          "low": 3.059,
          "close": 3.089,
          "volume": 111902.64,
          "close_time": 1761749999999,
          "quote_volume": 343955.76732,
          "trades": 1923,
          "taker_buy_base": 55017.58,
          "taker_buy_quote": 169208.71461
        },
        {
          "timestamp": 1761750000000,
          "datetime": "2025-10-29T15:00:00",
          "open": 3.089,
          "high": 3.105,
          "low": 3.042,
          "close": 3.062,
          "volume": 242314.6,
          "close_time": 1761753599999,
          "quote_volume": 746235.13063,
          "trades": 4352,
          "taker_buy_base": 102142.67,
          "taker_buy_quote": 314656.06493
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 3.061,
          "high": 3.086,
          "low": 3.046,
          "close": 3.068,
          "volume": 110611.73,
          "close_time": 1761757199999,
          "quote_volume": 339199.54794,
          "trades": 2301,
          "taker_buy_base": 52995.09,
          "taker_buy_quote": 162546.07177
        },
        {
          "timestamp": 1761757200000,
          "datetime": "2025-10-29T17:00:00",
          "open": 3.067,
          "high": 3.143,
          "low": 3.057,
          "close": 3.142,
          "volume": 76466.0,
          "close_time": 1761760799999,
          "quote_volume": 236963.41046,
          "trades": 2264,
          "taker_buy_base": 44097.01,
          "taker_buy_quote": 136829.76496
        },
        {
          "timestamp": 1761760800000,
          "datetime": "2025-10-29T18:00:00",
          "open": 3.143,
          "high": 3.153,
          "low": 3.005,
          "close": 3.105,
          "volume": 450655.49,
          "close_time": 1761764399999,
          "quote_volume": 1390041.90607,
          "trades": 13967,
          "taker_buy_base": 215259.45,
          "taker_buy_quote": 663619.55112
        },
        {
          "timestamp": 1761764400000,
          "datetime": "2025-10-29T19:00:00",
          "open": 3.105,
          "high": 3.166,
          "low": 3.103,
          "close": 3.146,
          "volume": 175526.49,
          "close_time": 1761767999999,
          "quote_volume": 551120.45619,
          "trades": 5457,
          "taker_buy_base": 93676.4,
          "taker_buy_quote": 294211.17759
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 3.147,
          "high": 3.181,
          "low": 3.116,
          "close": 3.167,
          "volume": 127772.07,
          "close_time": 1761771599999,
          "quote_volume": 403072.49392,
          "trades": 3735,
          "taker_buy_base": 67177.77,
          "taker_buy_quote": 211969.9575
        },
        {
          "timestamp": 1761771600000,
          "datetime": "2025-10-29T21:00:00",
          "open": 3.165,
          "high": 3.167,
          "low": 3.141,
          "close": 3.148,
          "volume": 48632.68,
          "close_time": 1761775199999,
          "quote_volume": 153342.14937,
          "trades": 1157,
          "taker_buy_base": 17675.23,
          "taker_buy_quote": 55749.13269
        },
        {
          "timestamp": 1761775200000,
          "datetime": "2025-10-29T22:00:00",
          "open": 3.149,
          "high": 3.149,
          "low": 3.123,
          "close": 3.129,
          "volume": 61300.17,
          "close_time": 1761778799999,
          "quote_volume": 192173.68897,
          "trades": 1449,
          "taker_buy_base": 17780.05,
          "taker_buy_quote": 55748.21719
        },
        {
          "timestamp": 1761778800000,
          "datetime": "2025-10-29T23:00:00",
          "open": 3.128,
          "high": 3.128,
          "low": 3.049,
          "close": 3.062,
          "volume": 132355.5,
          "close_time": 1761782399999,
          "quote_volume": 408165.21513,
          "trades": 3216,
          "taker_buy_base": 54086.06,
          "taker_buy_quote": 166581.55352
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3.062,
          "high": 3.083,
          "low": 3.046,
          "close": 3.08,
          "volume": 85119.54,
          "close_time": 1761785999999,
          "quote_volume": 261165.85381,
          "trades": 2393,
          "taker_buy_base": 41426.45,
          "taker_buy_quote": 127172.43046
        },
        {
          "timestamp": 1761786000000,
          "datetime": "2025-10-30T01:00:00",
          "open": 3.08,
          "high": 3.08,
          "low": 3.057,
          "close": 3.062,
          "volume": 102014.3,
          "close_time": 1761789599999,
          "quote_volume": 312862.57491,
          "trades": 1697,
          "taker_buy_base": 45604.57,
          "taker_buy_quote": 139856.0255
        },
        {
          "timestamp": 1761789600000,
          "datetime": "2025-10-30T02:00:00",
          "open": 3.062,
          "high": 3.094,
          "low": 3.062,
          "close": 3.09,
          "volume": 112273.17,
          "close_time": 1761793199999,
          "quote_volume": 346132.96825,
          "trades": 1733,
          "taker_buy_base": 67599.24,
          "taker_buy_quote": 208489.29143
        },
        {
          "timestamp": 1761793200000,
          "datetime": "2025-10-30T03:00:00",
          "open": 3.091,
          "high": 3.091,
          "low": 3.057,
          "close": 3.066,
          "volume": 91496.44,
          "close_time": 1761796799999,
          "quote_volume": 281431.02413,
          "trades": 1720,
          "taker_buy_base": 43627.22,
          "taker_buy_quote": 134200.58551
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 3.065,
          "high": 3.065,
          "low": 2.952,
          "close": 2.992,
          "volume": 440247.56,
          "close_time": 1761800399999,
          "quote_volume": 1320893.06422,
          "trades": 7919,
          "taker_buy_base": 183214.9,
          "taker_buy_quote": 549624.65895
        },
        {
          "timestamp": 1761800400000,
          "datetime": "2025-10-30T05:00:00",
          "open": 2.993,
          "high": 3.045,
          "low": 2.984,
          "close": 3.038,
          "volume": 151782.43,
          "close_time": 1761803999999,
          "quote_volume": 456982.14558,
          "trades": 2877,
          "taker_buy_base": 80343.57,
          "taker_buy_quote": 241967.29052
        },
        {
          "timestamp": 1761804000000,
          "datetime": "2025-10-30T06:00:00",
          "open": 3.038,
          "high": 3.039,
          "low": 3.009,
          "close": 3.015,
          "volume": 120092.59,
          "close_time": 1761807599999,
          "quote_volume": 362773.32231,
          "trades": 1932,
          "taker_buy_base": 56716.94,
          "taker_buy_quote": 171323.05921
        },
        {
          "timestamp": 1761807600000,
          "datetime": "2025-10-30T07:00:00",
          "open": 3.014,
          "high": 3.05,
          "low": 3.008,
          "close": 3.042,
          "volume": 107037.91,
          "close_time": 1761811199999,
          "quote_volume": 324989.52022,
          "trades": 1647,
          "taker_buy_base": 60416.37,
          "taker_buy_quote": 183442.48244
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 3.041,
          "high": 3.041,
          "low": 3.006,
          "close": 3.008,
          "volume": 93831.89,
          "close_time": 1761814799999,
          "quote_volume": 283457.92227,
          "trades": 1466,
          "taker_buy_base": 48026.04,
          "taker_buy_quote": 145064.86863
        },
        {
          "timestamp": 1761814800000,
          "datetime": "2025-10-30T09:00:00",
          "open": 3.008,
          "high": 3.012,
          "low": 2.986,
          "close": 2.992,
          "volume": 88408.49,
          "close_time": 1761818399999,
          "quote_volume": 264878.579,
          "trades": 1888,
          "taker_buy_base": 37486.54,
          "taker_buy_quote": 112347.05098
        },
        {
          "timestamp": 1761818400000,
          "datetime": "2025-10-30T10:00:00",
          "open": 2.992,
          "high": 3.002,
          "low": 2.974,
          "close": 2.985,
          "volume": 63485.64,
          "close_time": 1761821999999,
          "quote_volume": 189760.18354,
          "trades": 1682,
          "taker_buy_base": 29208.76,
          "taker_buy_quote": 87358.07077
        },
        {
          "timestamp": 1761822000000,
          "datetime": "2025-10-30T11:00:00",
          "open": 2.985,
          "high": 2.999,
          "low": 2.978,
          "close": 2.982,
          "volume": 69915.95,
          "close_time": 1761825599999,
          "quote_volume": 208951.77624,
          "trades": 1876,
          "taker_buy_base": 38254.07,
          "taker_buy_quote": 114375.85414
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 2.983,
          "high": 2.988,
          "low": 2.929,
          "close": 2.946,
          "volume": 195918.42,
          "close_time": 1761829199999,
          "quote_volume": 579248.18695,
          "trades": 4500,
          "taker_buy_base": 88273.41,
          "taker_buy_quote": 260987.10461
        },
        {
          "timestamp": 1761829200000,
          "datetime": "2025-10-30T13:00:00",
          "open": 2.944,
          "high": 2.959,
          "low": 2.894,
          "close": 2.904,
          "volume": 220450.27,
          "close_time": 1761832799999,
          "quote_volume": 643619.4551,
          "trades": 6078,
          "taker_buy_base": 74400.91,
          "taker_buy_quote": 217326.92236
        },
        {
          "timestamp": 1761832800000,
          "datetime": "2025-10-30T14:00:00",
          "open": 2.904,
          "high": 2.93,
          "low": 2.891,
          "close": 2.903,
          "volume": 180853.09,
          "close_time": 1761836399999,
          "quote_volume": 525737.85816,
          "trades": 4146,
          "taker_buy_base": 81888.07,
          "taker_buy_quote": 238159.83758
        },
        {
          "timestamp": 1761836400000,
          "datetime": "2025-10-30T15:00:00",
          "open": 2.903,
          "high": 2.911,
          "low": 2.853,
          "close": 2.862,
          "volume": 241312.11,
          "close_time": 1761839999999,
          "quote_volume": 693971.46219,
          "trades": 4622,
          "taker_buy_base": 106459.14,
          "taker_buy_quote": 306219.95834
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 2.861,
          "high": 2.88,
          "low": 2.84,
          "close": 2.864,
          "volume": 190740.69,
          "close_time": 1761843599999,
          "quote_volume": 545705.37293,
          "trades": 3376,
          "taker_buy_base": 79251.23,
          "taker_buy_quote": 226888.262
        },
        {
          "timestamp": 1761843600000,
          "datetime": "2025-10-30T17:00:00",
          "open": 2.864,
          "high": 2.864,
          "low": 2.794,
          "close": 2.828,
          "volume": 244422.17,
          "close_time": 1761847199999,
          "quote_volume": 690354.32574,
          "trades": 4383,
          "taker_buy_base": 101208.57,
          "taker_buy_quote": 285900.04167
        },
        {
          "timestamp": 1761847200000,
          "datetime": "2025-10-30T18:00:00",
          "open": 2.83,
          "high": 2.831,
          "low": 2.789,
          "close": 2.802,
          "volume": 136640.92,
          "close_time": 1761850799999,
          "quote_volume": 384089.25426,
          "trades": 2723,
          "taker_buy_base": 45967.23,
          "taker_buy_quote": 129323.74176
        },
        {
          "timestamp": 1761850800000,
          "datetime": "2025-10-30T19:00:00",
          "open": 2.802,
          "high": 2.822,
          "low": 2.789,
          "close": 2.805,
          "volume": 174877.5,
          "close_time": 1761854399999,
          "quote_volume": 490682.63163,
          "trades": 4320,
          "taker_buy_base": 77640.29,
          "taker_buy_quote": 217873.65716
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 2.805,
          "high": 2.835,
          "low": 2.797,
          "close": 2.828,
          "volume": 219506.06,
          "close_time": 1761857999999,
          "quote_volume": 619056.44231,
          "trades": 4643,
          "taker_buy_base": 111101.32,
          "taker_buy_quote": 313426.43524
        },
        {
          "timestamp": 1761858000000,
          "datetime": "2025-10-30T21:00:00",
          "open": 2.827,
          "high": 2.851,
          "low": 2.819,
          "close": 2.847,
          "volume": 94740.71,
          "close_time": 1761861599999,
          "quote_volume": 268205.49443,
          "trades": 1520,
          "taker_buy_base": 42158.19,
          "taker_buy_quote": 119395.34479
        },
        {
          "timestamp": 1761861600000,
          "datetime": "2025-10-30T22:00:00",
          "open": 2.847,
          "high": 2.874,
          "low": 2.839,
          "close": 2.873,
          "volume": 178317.53,
          "close_time": 1761865199999,
          "quote_volume": 509120.35648,
          "trades": 2449,
          "taker_buy_base": 73803.3,
          "taker_buy_quote": 210825.90742
        },
        {
          "timestamp": 1761865200000,
          "datetime": "2025-10-30T23:00:00",
          "open": 2.873,
          "high": 2.896,
          "low": 2.863,
          "close": 2.892,
          "volume": 168171.39,
          "close_time": 1761868799999,
          "quote_volume": 483543.77643,
          "trades": 2936,
          "taker_buy_base": 95278.62,
          "taker_buy_quote": 274018.93138
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.894,
          "high": 2.911,
          "low": 2.881,
          "close": 2.905,
          "volume": 76351.31,
          "close_time": 1761872399999,
          "quote_volume": 220960.97306,
          "trades": 1930,
          "taker_buy_base": 33644.12,
          "taker_buy_quote": 97427.21679
        },
        {
          "timestamp": 1761872400000,
          "datetime": "2025-10-31T01:00:00",
          "open": 2.905,
          "high": 2.922,
          "low": 2.898,
          "close": 2.918,
          "volume": 80818.16,
          "close_time": 1761875999999,
          "quote_volume": 235488.27559,
          "trades": 1529,
          "taker_buy_base": 37538.57,
          "taker_buy_quote": 109395.90298
        },
        {
          "timestamp": 1761876000000,
          "datetime": "2025-10-31T02:00:00",
          "open": 2.918,
          "high": 2.918,
          "low": 2.891,
          "close": 2.906,
          "volume": 110711.39,
          "close_time": 1761879599999,
          "quote_volume": 321036.01614,
          "trades": 1390,
          "taker_buy_base": 58607.87,
          "taker_buy_quote": 169895.83084
        },
        {
          "timestamp": 1761879600000,
          "datetime": "2025-10-31T03:00:00",
          "open": 2.907,
          "high": 2.922,
          "low": 2.897,
          "close": 2.921,
          "volume": 84333.57,
          "close_time": 1761883199999,
          "quote_volume": 245385.12877,
          "trades": 1272,
          "taker_buy_base": 37707.68,
          "taker_buy_quote": 109751.55471
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 2.922,
          "high": 2.945,
          "low": 2.917,
          "close": 2.942,
          "volume": 101249.15,
          "close_time": 1761886799999,
          "quote_volume": 297309.1511,
          "trades": 1720,
          "taker_buy_base": 56139.46,
          "taker_buy_quote": 164857.16277
        },
        {
          "timestamp": 1761886800000,
          "datetime": "2025-10-31T05:00:00",
          "open": 2.941,
          "high": 2.941,
          "low": 2.912,
          "close": 2.915,
          "volume": 75582.74,
          "close_time": 1761890399999,
          "quote_volume": 221326.04793,
          "trades": 1037,
          "taker_buy_base": 24347.81,
          "taker_buy_quote": 71286.11025
        },
        {
          "timestamp": 1761890400000,
          "datetime": "2025-10-31T06:00:00",
          "open": 2.915,
          "high": 2.921,
          "low": 2.906,
          "close": 2.911,
          "volume": 60300.4,
          "close_time": 1761893999999,
          "quote_volume": 175562.05244,
          "trades": 1059,
          "taker_buy_base": 28467.52,
          "taker_buy_quote": 82868.20149
        },
        {
          "timestamp": 1761894000000,
          "datetime": "2025-10-31T07:00:00",
          "open": 2.911,
          "high": 2.918,
          "low": 2.901,
          "close": 2.909,
          "volume": 88574.34,
          "close_time": 1761897599999,
          "quote_volume": 257793.87192,
          "trades": 1409,
          "taker_buy_base": 45156.6,
          "taker_buy_quote": 131444.44389
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 2.909,
          "high": 2.917,
          "low": 2.897,
          "close": 2.917,
          "volume": 58253.24,
          "close_time": 1761901199999,
          "quote_volume": 169396.0348,
          "trades": 1053,
          "taker_buy_base": 32227.24,
          "taker_buy_quote": 93739.06042
        },
        {
          "timestamp": 1761901200000,
          "datetime": "2025-10-31T09:00:00",
          "open": 2.917,
          "high": 2.923,
          "low": 2.895,
          "close": 2.915,
          "volume": 77779.02,
          "close_time": 1761904799999,
          "quote_volume": 226162.80955,
          "trades": 1077,
          "taker_buy_base": 45188.3,
          "taker_buy_quote": 131485.07674
        },
        {
          "timestamp": 1761904800000,
          "datetime": "2025-10-31T10:00:00",
          "open": 2.916,
          "high": 2.951,
          "low": 2.916,
          "close": 2.93,
          "volume": 207117.8,
          "close_time": 1761908399999,
          "quote_volume": 607797.96086,
          "trades": 2917,
          "taker_buy_base": 111502.86,
          "taker_buy_quote": 327274.5983
        },
        {
          "timestamp": 1761908400000,
          "datetime": "2025-10-31T11:00:00",
          "open": 2.931,
          "high": 2.972,
          "low": 2.915,
          "close": 2.969,
          "volume": 151503.96,
          "close_time": 1761911999999,
          "quote_volume": 444885.13731,
          "trades": 1736,
          "taker_buy_base": 83385.59,
          "taker_buy_quote": 244955.74145
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 2.969,
          "high": 2.976,
          "low": 2.912,
          "close": 2.915,
          "volume": 206783.95,
          "close_time": 1761915599999,
          "quote_volume": 608957.52964,
          "trades": 2399,
          "taker_buy_base": 91120.54,
          "taker_buy_quote": 268216.8961
        },
        {
          "timestamp": 1761915600000,
          "datetime": "2025-10-31T13:00:00",
          "open": 2.915,
          "high": 2.935,
          "low": 2.9,
          "close": 2.924,
          "volume": 110235.66,
          "close_time": 1761919199999,
          "quote_volume": 321627.62143,
          "trades": 2423,
          "taker_buy_base": 59031.35,
          "taker_buy_quote": 172287.80181
        },
        {
          "timestamp": 1761919200000,
          "datetime": "2025-10-31T14:00:00",
          "open": 2.924,
          "high": 2.933,
          "low": 2.899,
          "close": 2.931,
          "volume": 118873.34,
          "close_time": 1761922799999,
          "quote_volume": 346490.04253,
          "trades": 2848,
          "taker_buy_base": 63555.77,
          "taker_buy_quote": 185427.68372
        },
        {
          "timestamp": 1761922800000,
          "datetime": "2025-10-31T15:00:00",
          "open": 2.93,
          "high": 2.958,
          "low": 2.922,
          "close": 2.954,
          "volume": 89123.18,
          "close_time": 1761926399999,
          "quote_volume": 261896.29152,
          "trades": 2855,
          "taker_buy_base": 45812.06,
          "taker_buy_quote": 134574.3368
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 2.954,
          "high": 2.955,
          "low": 2.888,
          "close": 2.891,
          "volume": 79940.99,
          "close_time": 1761929999999,
          "quote_volume": 233874.66514,
          "trades": 2564,
          "taker_buy_base": 36147.21,
          "taker_buy_quote": 105737.6658
        },
        {
          "timestamp": 1761930000000,
          "datetime": "2025-10-31T17:00:00",
          "open": 2.89,
          "high": 2.917,
          "low": 2.878,
          "close": 2.9,
          "volume": 104586.41,
          "close_time": 1761933599999,
          "quote_volume": 302943.40712,
          "trades": 2698,
          "taker_buy_base": 49345.64,
          "taker_buy_quote": 142884.03568
        },
        {
          "timestamp": 1761933600000,
          "datetime": "2025-10-31T18:00:00",
          "open": 2.901,
          "high": 2.93,
          "low": 2.893,
          "close": 2.918,
          "volume": 135259.83,
          "close_time": 1761937199999,
          "quote_volume": 393937.07642,
          "trades": 3281,
          "taker_buy_base": 94787.64,
          "taker_buy_quote": 276035.08023
        },
        {
          "timestamp": 1761937200000,
          "datetime": "2025-10-31T19:00:00",
          "open": 2.916,
          "high": 2.974,
          "low": 2.907,
          "close": 2.97,
          "volume": 86639.63,
          "close_time": 1761940799999,
          "quote_volume": 254981.88198,
          "trades": 3192,
          "taker_buy_base": 46680.83,
          "taker_buy_quote": 137500.5465
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 2.969,
          "high": 2.974,
          "low": 2.926,
          "close": 2.929,
          "volume": 53023.51,
          "close_time": 1761944399999,
          "quote_volume": 156531.42975,
          "trades": 1317,
          "taker_buy_base": 16035.89,
          "taker_buy_quote": 47382.48824
        },
        {
          "timestamp": 1761944400000,
          "datetime": "2025-10-31T21:00:00",
          "open": 2.929,
          "high": 2.948,
          "low": 2.925,
          "close": 2.934,
          "volume": 56752.95,
          "close_time": 1761947999999,
          "quote_volume": 166645.54991,
          "trades": 1069,
          "taker_buy_base": 22567.59,
          "taker_buy_quote": 66278.30567
        },
        {
          "timestamp": 1761948000000,
          "datetime": "2025-10-31T22:00:00",
          "open": 2.933,
          "high": 2.953,
          "low": 2.933,
          "close": 2.953,
          "volume": 59075.26,
          "close_time": 1761951599999,
          "quote_volume": 174022.00463,
          "trades": 1060,
          "taker_buy_base": 28723.82,
          "taker_buy_quote": 84611.12605
        },
        {
          "timestamp": 1761951600000,
          "datetime": "2025-10-31T23:00:00",
          "open": 2.952,
          "high": 2.977,
          "low": 2.937,
          "close": 2.942,
          "volume": 342291.05,
          "close_time": 1761955199999,
          "quote_volume": 1013624.96145,
          "trades": 4908,
          "taker_buy_base": 128364.93,
          "taker_buy_quote": 380239.25595
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.942,
          "high": 2.959,
          "low": 2.936,
          "close": 2.957,
          "volume": 40108.66,
          "close_time": 1761958799999,
          "quote_volume": 118153.32054,
          "trades": 992,
          "taker_buy_base": 24932.12,
          "taker_buy_quote": 73458.56697
        },
        {
          "timestamp": 1761958800000,
          "datetime": "2025-11-01T01:00:00",
          "open": 2.956,
          "high": 2.978,
          "low": 2.954,
          "close": 2.954,
          "volume": 67064.66,
          "close_time": 1761962399999,
          "quote_volume": 198887.44302,
          "trades": 1034,
          "taker_buy_base": 38384.85,
          "taker_buy_quote": 113825.44695
        },
        {
          "timestamp": 1761962400000,
          "datetime": "2025-11-01T02:00:00",
          "open": 2.954,
          "high": 3.009,
          "low": 2.942,
          "close": 3.003,
          "volume": 141364.11,
          "close_time": 1761965999999,
          "quote_volume": 419886.93357,
          "trades": 1813,
          "taker_buy_base": 70008.92,
          "taker_buy_quote": 208140.85015
        },
        {
          "timestamp": 1761966000000,
          "datetime": "2025-11-01T03:00:00",
          "open": 3.005,
          "high": 3.06,
          "low": 3.001,
          "close": 3.04,
          "volume": 233111.81,
          "close_time": 1761969599999,
          "quote_volume": 707876.25121,
          "trades": 2780,
          "taker_buy_base": 111765.64,
          "taker_buy_quote": 339011.90984
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 3.04,
          "high": 3.072,
          "low": 3.029,
          "close": 3.072,
          "volume": 99212.75,
          "close_time": 1761973199999,
          "quote_volume": 303241.59997,
          "trades": 1755,
          "taker_buy_base": 54032.95,
          "taker_buy_quote": 165157.04946
        },
        {
          "timestamp": 1761973200000,
          "datetime": "2025-11-01T05:00:00",
          "open": 3.072,
          "high": 3.073,
          "low": 3.022,
          "close": 3.025,
          "volume": 65706.91,
          "close_time": 1761976799999,
          "quote_volume": 199970.29021,
          "trades": 1296,
          "taker_buy_base": 27563.03,
          "taker_buy_quote": 83821.14213
        },
        {
          "timestamp": 1761976800000,
          "datetime": "2025-11-01T06:00:00",
          "open": 3.025,
          "high": 3.06,
          "low": 3.025,
          "close": 3.059,
          "volume": 67377.22,
          "close_time": 1761980399999,
          "quote_volume": 205204.23079,
          "trades": 1261,
          "taker_buy_base": 40628.58,
          "taker_buy_quote": 123763.62584
        },
        {
          "timestamp": 1761980400000,
          "datetime": "2025-11-01T07:00:00",
          "open": 3.059,
          "high": 3.131,
          "low": 3.053,
          "close": 3.13,
          "volume": 185888.91,
          "close_time": 1761983999999,
          "quote_volume": 575760.82017,
          "trades": 3487,
          "taker_buy_base": 91577.27,
          "taker_buy_quote": 283415.86941
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 3.13,
          "high": 3.165,
          "low": 3.117,
          "close": 3.161,
          "volume": 254877.41,
          "close_time": 1761987599999,
          "quote_volume": 799685.37005,
          "trades": 4829,
          "taker_buy_base": 117309.92,
          "taker_buy_quote": 368033.45239
        },
        {
          "timestamp": 1761987600000,
          "datetime": "2025-11-01T09:00:00",
          "open": 3.162,
          "high": 3.298,
          "low": 3.15,
          "close": 3.29,
          "volume": 870805.89,
          "close_time": 1761991199999,
          "quote_volume": 2815531.3977,
          "trades": 16478,
          "taker_buy_base": 424767.16,
          "taker_buy_quote": 1372296.23986
        },
        {
          "timestamp": 1761991200000,
          "datetime": "2025-11-01T10:00:00",
          "open": 3.289,
          "high": 3.405,
          "low": 3.256,
          "close": 3.403,
          "volume": 1019320.09,
          "close_time": 1761994799999,
          "quote_volume": 3403462.02645,
          "trades": 17307,
          "taker_buy_base": 520219.16,
          "taker_buy_quote": 1736710.63173
        },
        {
          "timestamp": 1761994800000,
          "datetime": "2025-11-01T11:00:00",
          "open": 3.403,
          "high": 3.575,
          "low": 3.396,
          "close": 3.448,
          "volume": 1632310.17,
          "close_time": 1761998399999,
          "quote_volume": 5686491.76109,
          "trades": 32316,
          "taker_buy_base": 780132.78,
          "taker_buy_quote": 2715369.59749
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 3.45,
          "high": 3.599,
          "low": 3.378,
          "close": 3.58,
          "volume": 923416.51,
          "close_time": 1762001999999,
          "quote_volume": 3195726.51228,
          "trades": 18673,
          "taker_buy_base": 446445.14,
          "taker_buy_quote": 1545443.96882
        },
        {
          "timestamp": 1762002000000,
          "datetime": "2025-11-01T13:00:00",
          "open": 3.58,
          "high": 3.7,
          "low": 3.497,
          "close": 3.52,
          "volume": 1583159.6,
          "close_time": 1762005599999,
          "quote_volume": 5683136.40757,
          "trades": 32933,
          "taker_buy_base": 762873.93,
          "taker_buy_quote": 2741559.72581
        },
        {
          "timestamp": 1762005600000,
          "datetime": "2025-11-01T14:00:00",
          "open": 3.52,
          "high": 3.532,
          "low": 3.386,
          "close": 3.41,
          "volume": 832640.69,
          "close_time": 1762009199999,
          "quote_volume": 2867048.5312,
          "trades": 13729,
          "taker_buy_base": 358617.81,
          "taker_buy_quote": 1235087.44469
        },
        {
          "timestamp": 1762009200000,
          "datetime": "2025-11-01T15:00:00",
          "open": 3.409,
          "high": 3.524,
          "low": 3.361,
          "close": 3.456,
          "volume": 688631.46,
          "close_time": 1762012799999,
          "quote_volume": 2374375.566,
          "trades": 13986,
          "taker_buy_base": 353316.01,
          "taker_buy_quote": 1217623.67334
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 3.457,
          "high": 3.457,
          "low": 3.339,
          "close": 3.403,
          "volume": 707262.71,
          "close_time": 1762016399999,
          "quote_volume": 2400290.18082,
          "trades": 14586,
          "taker_buy_base": 402548.36,
          "taker_buy_quote": 1365966.1676
        },
        {
          "timestamp": 1762016400000,
          "datetime": "2025-11-01T17:00:00",
          "open": 3.401,
          "high": 3.429,
          "low": 3.376,
          "close": 3.402,
          "volume": 344127.67,
          "close_time": 1762019999999,
          "quote_volume": 1170819.76197,
          "trades": 6470,
          "taker_buy_base": 123520.74,
          "taker_buy_quote": 420272.6738
        },
        {
          "timestamp": 1762020000000,
          "datetime": "2025-11-01T18:00:00",
          "open": 3.401,
          "high": 3.477,
          "low": 3.397,
          "close": 3.474,
          "volume": 188231.11,
          "close_time": 1762023599999,
          "quote_volume": 647152.64411,
          "trades": 5314,
          "taker_buy_base": 99200.89,
          "taker_buy_quote": 341142.62118
        },
        {
          "timestamp": 1762023600000,
          "datetime": "2025-11-01T19:00:00",
          "open": 3.473,
          "high": 3.5,
          "low": 3.448,
          "close": 3.485,
          "volume": 171082.37,
          "close_time": 1762027199999,
          "quote_volume": 594342.2652,
          "trades": 4414,
          "taker_buy_base": 73056.66,
          "taker_buy_quote": 253841.67461
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 3.485,
          "high": 3.51,
          "low": 3.427,
          "close": 3.431,
          "volume": 164286.95,
          "close_time": 1762030799999,
          "quote_volume": 569366.95006,
          "trades": 3866,
          "taker_buy_base": 89288.02,
          "taker_buy_quote": 309783.91383
        },
        {
          "timestamp": 1762030800000,
          "datetime": "2025-11-01T21:00:00",
          "open": 3.432,
          "high": 3.462,
          "low": 3.404,
          "close": 3.406,
          "volume": 109101.92,
          "close_time": 1762034399999,
          "quote_volume": 373830.58148,
          "trades": 2496,
          "taker_buy_base": 59070.2,
          "taker_buy_quote": 202354.97374
        },
        {
          "timestamp": 1762034400000,
          "datetime": "2025-11-01T22:00:00",
          "open": 3.406,
          "high": 3.429,
          "low": 3.391,
          "close": 3.416,
          "volume": 184625.11,
          "close_time": 1762037999999,
          "quote_volume": 629302.91166,
          "trades": 4190,
          "taker_buy_base": 99656.23,
          "taker_buy_quote": 339816.01034
        },
        {
          "timestamp": 1762038000000,
          "datetime": "2025-11-01T23:00:00",
          "open": 3.417,
          "high": 3.456,
          "low": 3.388,
          "close": 3.442,
          "volume": 221450.62,
          "close_time": 1762041599999,
          "quote_volume": 757659.04171,
          "trades": 3866,
          "taker_buy_base": 116351.56,
          "taker_buy_quote": 398640.48072
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3.443,
          "high": 3.448,
          "low": 3.389,
          "close": 3.445,
          "volume": 239779.61,
          "close_time": 1762045199999,
          "quote_volume": 820624.86671,
          "trades": 5605,
          "taker_buy_base": 134039.4,
          "taker_buy_quote": 458929.06768
        },
        {
          "timestamp": 1762045200000,
          "datetime": "2025-11-02T01:00:00",
          "open": 3.446,
          "high": 3.48,
          "low": 3.395,
          "close": 3.401,
          "volume": 376112.26,
          "close_time": 1762048799999,
          "quote_volume": 1293952.90471,
          "trades": 6195,
          "taker_buy_base": 210989.17,
          "taker_buy_quote": 727124.81007
        },
        {
          "timestamp": 1762048800000,
          "datetime": "2025-11-02T02:00:00",
          "open": 3.401,
          "high": 3.497,
          "low": 3.396,
          "close": 3.466,
          "volume": 214529.08,
          "close_time": 1762052399999,
          "quote_volume": 737579.28389,
          "trades": 4102,
          "taker_buy_base": 119783.09,
          "taker_buy_quote": 411520.87405
        },
        {
          "timestamp": 1762052400000,
          "datetime": "2025-11-02T03:00:00",
          "open": 3.466,
          "high": 3.527,
          "low": 3.456,
          "close": 3.487,
          "volume": 663145.88,
          "close_time": 1762055999999,
          "quote_volume": 2317957.0291,
          "trades": 19404,
          "taker_buy_base": 289969.44,
          "taker_buy_quote": 1013646.92427
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 3.486,
          "high": 3.612,
          "low": 3.471,
          "close": 3.604,
          "volume": 588405.37,
          "close_time": 1762059599999,
          "quote_volume": 2081867.46285,
          "trades": 27440,
          "taker_buy_base": 337865.81,
          "taker_buy_quote": 1195707.7131
        },
        {
          "timestamp": 1762059600000,
          "datetime": "2025-11-02T05:00:00",
          "open": 3.603,
          "high": 3.675,
          "low": 3.523,
          "close": 3.647,
          "volume": 753474.28,
          "close_time": 1762063199999,
          "quote_volume": 2720146.45007,
          "trades": 18193,
          "taker_buy_base": 400500.92,
          "taker_buy_quote": 1447590.83372
        },
        {
          "timestamp": 1762063200000,
          "datetime": "2025-11-02T06:00:00",
          "open": 3.646,
          "high": 3.647,
          "low": 3.466,
          "close": 3.479,
          "volume": 639731.21,
          "close_time": 1762066799999,
          "quote_volume": 2266932.92745,
          "trades": 13634,
          "taker_buy_base": 245375.17,
          "taker_buy_quote": 869709.73543
        },
        {
          "timestamp": 1762066800000,
          "datetime": "2025-11-02T07:00:00",
          "open": 3.478,
          "high": 3.513,
          "low": 3.45,
          "close": 3.499,
          "volume": 382213.08,
          "close_time": 1762070399999,
          "quote_volume": 1329818.72749,
          "trades": 8372,
          "taker_buy_base": 204303.27,
          "taker_buy_quote": 711214.34312
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3.499,
          "high": 3.585,
          "low": 3.498,
          "close": 3.523,
          "volume": 396377.42,
          "close_time": 1762073999999,
          "quote_volume": 1403203.34859,
          "trades": 8916,
          "taker_buy_base": 204090.0,
          "taker_buy_quote": 722202.24888
        },
        {
          "timestamp": 1762074000000,
          "datetime": "2025-11-02T09:00:00",
          "open": 3.524,
          "high": 3.555,
          "low": 3.482,
          "close": 3.502,
          "volume": 329277.23,
          "close_time": 1762077599999,
          "quote_volume": 1155779.16328,
          "trades": 7162,
          "taker_buy_base": 146042.61,
          "taker_buy_quote": 512617.48593
        },
        {
          "timestamp": 1762077600000,
          "datetime": "2025-11-02T10:00:00",
          "open": 3.502,
          "high": 3.635,
          "low": 3.476,
          "close": 3.593,
          "volume": 922869.69,
          "close_time": 1762081199999,
          "quote_volume": 3281653.76189,
          "trades": 15129,
          "taker_buy_base": 472234.46,
          "taker_buy_quote": 1679439.24762
        },
        {
          "timestamp": 1762081200000,
          "datetime": "2025-11-02T11:00:00",
          "open": 3.592,
          "high": 3.674,
          "low": 3.592,
          "close": 3.672,
          "volume": 857950.56,
          "close_time": 1762084799999,
          "quote_volume": 3119484.34508,
          "trades": 10729,
          "taker_buy_base": 455050.64,
          "taker_buy_quote": 1656977.18845
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 3.671,
          "high": 3.906,
          "low": 3.66,
          "close": 3.845,
          "volume": 1834316.64,
          "close_time": 1762088399999,
          "quote_volume": 6932364.42455,
          "trades": 37306,
          "taker_buy_base": 949813.4,
          "taker_buy_quote": 3581195.61749
        },
        {
          "timestamp": 1762088400000,
          "datetime": "2025-11-02T13:00:00",
          "open": 3.845,
          "high": 4.036,
          "low": 3.832,
          "close": 4.006,
          "volume": 1513778.34,
          "close_time": 1762091999999,
          "quote_volume": 5941170.92526,
          "trades": 49355,
          "taker_buy_base": 754654.14,
          "taker_buy_quote": 2962963.86121
        },
        {
          "timestamp": 1762092000000,
          "datetime": "2025-11-02T14:00:00",
          "open": 4.007,
          "high": 4.097,
          "low": 3.828,
          "close": 3.898,
          "volume": 2071577.85,
          "close_time": 1762095599999,
          "quote_volume": 8236809.01848,
          "trades": 78210,
          "taker_buy_base": 999781.84,
          "taker_buy_quote": 3979217.34414
        },
        {
          "timestamp": 1762095600000,
          "datetime": "2025-11-02T15:00:00",
          "open": 3.899,
          "high": 4.13,
          "low": 3.876,
          "close": 3.986,
          "volume": 1321406.95,
          "close_time": 1762099199999,
          "quote_volume": 5289220.66686,
          "trades": 45409,
          "taker_buy_base": 642898.72,
          "taker_buy_quote": 2571210.10536
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 3.987,
          "high": 4.037,
          "low": 3.883,
          "close": 4.037,
          "volume": 942425.02,
          "close_time": 1762102799999,
          "quote_volume": 3730139.6703,
          "trades": 23321,
          "taker_buy_base": 431739.08,
          "taker_buy_quote": 1709629.86652
        },
        {
          "timestamp": 1762102800000,
          "datetime": "2025-11-02T17:00:00",
          "open": 4.037,
          "high": 4.106,
          "low": 3.977,
          "close": 4.022,
          "volume": 717245.35,
          "close_time": 1762106399999,
          "quote_volume": 2897061.38708,
          "trades": 21932,
          "taker_buy_base": 365468.81,
          "taker_buy_quote": 1476467.82712
        },
        {
          "timestamp": 1762106400000,
          "datetime": "2025-11-02T18:00:00",
          "open": 4.021,
          "high": 4.211,
          "low": 4.0,
          "close": 4.165,
          "volume": 1443924.49,
          "close_time": 1762109999999,
          "quote_volume": 5934812.22762,
          "trades": 44937,
          "taker_buy_base": 725386.39,
          "taker_buy_quote": 2986348.88883
        },
        {
          "timestamp": 1762110000000,
          "datetime": "2025-11-02T19:00:00",
          "open": 4.165,
          "high": 4.276,
          "low": 4.032,
          "close": 4.118,
          "volume": 1192514.16,
          "close_time": 1762113599999,
          "quote_volume": 4953971.27519,
          "trades": 48834,
          "taker_buy_base": 550657.81,
          "taker_buy_quote": 2287987.81214
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 4.118,
          "high": 4.184,
          "low": 4.0,
          "close": 4.011,
          "volume": 613090.42,
          "close_time": 1762117199999,
          "quote_volume": 2501857.17952,
          "trades": 18701,
          "taker_buy_base": 264915.77,
          "taker_buy_quote": 1081526.06362
        },
        {
          "timestamp": 1762117200000,
          "datetime": "2025-11-02T21:00:00",
          "open": 4.012,
          "high": 4.123,
          "low": 3.999,
          "close": 4.065,
          "volume": 370324.21,
          "close_time": 1762120799999,
          "quote_volume": 1503174.66849,
          "trades": 12781,
          "taker_buy_base": 197387.64,
          "taker_buy_quote": 801143.09122
        },
        {
          "timestamp": 1762120800000,
          "datetime": "2025-11-02T22:00:00",
          "open": 4.065,
          "high": 4.29,
          "low": 4.058,
          "close": 4.201,
          "volume": 884106.64,
          "close_time": 1762124399999,
          "quote_volume": 3707142.636,
          "trades": 26744,
          "taker_buy_base": 444054.39,
          "taker_buy_quote": 1860691.92227
        },
        {
          "timestamp": 1762124400000,
          "datetime": "2025-11-02T23:00:00",
          "open": 4.2,
          "high": 4.331,
          "low": 4.114,
          "close": 4.282,
          "volume": 736209.32,
          "close_time": 1762127999999,
          "quote_volume": 3104509.29251,
          "trades": 21461,
          "taker_buy_base": 388477.15,
          "taker_buy_quote": 1638135.01242
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 4.283,
          "high": 4.29,
          "low": 3.98,
          "close": 4.07,
          "volume": 1042278.83,
          "close_time": 1762131599999,
          "quote_volume": 4260383.07327,
          "trades": 28978,
          "taker_buy_base": 476033.92,
          "taker_buy_quote": 1942928.54798
        },
        {
          "timestamp": 1762131600000,
          "datetime": "2025-11-03T01:00:00",
          "open": 4.069,
          "high": 4.227,
          "low": 4.062,
          "close": 4.077,
          "volume": 742851.06,
          "close_time": 1762135199999,
          "quote_volume": 3078020.23642,
          "trades": 18406,
          "taker_buy_base": 356314.06,
          "taker_buy_quote": 1475405.48975
        },
        {
          "timestamp": 1762135200000,
          "datetime": "2025-11-03T02:00:00",
          "open": 4.076,
          "high": 4.132,
          "low": 4.007,
          "close": 4.081,
          "volume": 568199.73,
          "close_time": 1762138799999,
          "quote_volume": 2315440.47765,
          "trades": 14653,
          "taker_buy_base": 267816.76,
          "taker_buy_quote": 1092385.69989
        },
        {
          "timestamp": 1762138800000,
          "datetime": "2025-11-03T03:00:00",
          "open": 4.082,
          "high": 4.136,
          "low": 3.951,
          "close": 3.991,
          "volume": 815382.95,
          "close_time": 1762142399999,
          "quote_volume": 3293370.71934,
          "trades": 18158,
          "taker_buy_base": 368415.21,
          "taker_buy_quote": 1489238.46502
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 3.99,
          "high": 4.004,
          "low": 3.83,
          "close": 3.858,
          "volume": 973781.08,
          "close_time": 1762145999999,
          "quote_volume": 3795284.09951,
          "trades": 27006,
          "taker_buy_base": 419652.64,
          "taker_buy_quote": 1636370.13456
        },
        {
          "timestamp": 1762146000000,
          "datetime": "2025-11-03T05:00:00",
          "open": 3.858,
          "high": 3.988,
          "low": 3.819,
          "close": 3.983,
          "volume": 1015713.17,
          "close_time": 1762149599999,
          "quote_volume": 3958444.05582,
          "trades": 17236,
          "taker_buy_base": 505098.46,
          "taker_buy_quote": 1971371.39751
        },
        {
          "timestamp": 1762149600000,
          "datetime": "2025-11-03T06:00:00",
          "open": 3.982,
          "high": 4.018,
          "low": 3.708,
          "close": 3.765,
          "volume": 1273214.14,
          "close_time": 1762153199999,
          "quote_volume": 4881717.11023,
          "trades": 24409,
          "taker_buy_base": 452073.28,
          "taker_buy_quote": 1730583.08558
        },
        {
          "timestamp": 1762153200000,
          "datetime": "2025-11-03T07:00:00",
          "open": 3.764,
          "high": 3.81,
          "low": 3.724,
          "close": 3.784,
          "volume": 659672.78,
          "close_time": 1762156799999,
          "quote_volume": 2478533.44595,
          "trades": 16970,
          "taker_buy_base": 350499.15,
          "taker_buy_quote": 1316754.76456
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 3.782,
          "high": 3.849,
          "low": 3.734,
          "close": 3.808,
          "volume": 609369.02,
          "close_time": 1762160399999,
          "quote_volume": 2308077.70615,
          "trades": 13267,
          "taker_buy_base": 303476.89,
          "taker_buy_quote": 1149060.90076
        },
        {
          "timestamp": 1762160400000,
          "datetime": "2025-11-03T09:00:00",
          "open": 3.807,
          "high": 3.909,
          "low": 3.757,
          "close": 3.77,
          "volume": 621605.48,
          "close_time": 1762163999999,
          "quote_volume": 2372385.29422,
          "trades": 13116,
          "taker_buy_base": 284562.98,
          "taker_buy_quote": 1088286.82382
        },
        {
          "timestamp": 1762164000000,
          "datetime": "2025-11-03T10:00:00",
          "open": 3.769,
          "high": 3.923,
          "low": 3.766,
          "close": 3.849,
          "volume": 729024.2,
          "close_time": 1762167599999,
          "quote_volume": 2813715.25662,
          "trades": 14048,
          "taker_buy_base": 389456.15,
          "taker_buy_quote": 1503749.12654
        },
        {
          "timestamp": 1762167600000,
          "datetime": "2025-11-03T11:00:00",
          "open": 3.85,
          "high": 3.907,
          "low": 3.654,
          "close": 3.811,
          "volume": 1526192.15,
          "close_time": 1762171199999,
          "quote_volume": 5739676.62985,
          "trades": 21733,
          "taker_buy_base": 753126.6,
          "taker_buy_quote": 2829314.19069
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 3.811,
          "high": 4.052,
          "low": 3.77,
          "close": 4.003,
          "volume": 1057827.11,
          "close_time": 1762174799999,
          "quote_volume": 4172305.02469,
          "trades": 23182,
          "taker_buy_base": 528078.3,
          "taker_buy_quote": 2079933.31749
        },
        {
          "timestamp": 1762174800000,
          "datetime": "2025-11-03T13:00:00",
          "open": 4.002,
          "high": 4.051,
          "low": 3.879,
          "close": 3.916,
          "volume": 894854.39,
          "close_time": 1762178399999,
          "quote_volume": 3541009.46688,
          "trades": 17198,
          "taker_buy_base": 433882.33,
          "taker_buy_quote": 1715853.15217
        },
        {
          "timestamp": 1762178400000,
          "datetime": "2025-11-03T14:00:00",
          "open": 3.917,
          "high": 4.02,
          "low": 3.814,
          "close": 3.841,
          "volume": 796054.01,
          "close_time": 1762181999999,
          "quote_volume": 3108740.82168,
          "trades": 14039,
          "taker_buy_base": 348930.45,
          "taker_buy_quote": 1364809.81744
        },
        {
          "timestamp": 1762182000000,
          "datetime": "2025-11-03T15:00:00",
          "open": 3.842,
          "high": 3.857,
          "low": 3.618,
          "close": 3.672,
          "volume": 1771616.72,
          "close_time": 1762185599999,
          "quote_volume": 6643718.24344,
          "trades": 34106,
          "taker_buy_base": 880218.2,
          "taker_buy_quote": 3304796.85721
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 3.673,
          "high": 3.865,
          "low": 3.648,
          "close": 3.754,
          "volume": 926286.53,
          "close_time": 1762189199999,
          "quote_volume": 3464632.58884,
          "trades": 16290,
          "taker_buy_base": 432146.61,
          "taker_buy_quote": 1617713.57709
        },
        {
          "timestamp": 1762189200000,
          "datetime": "2025-11-03T17:00:00",
          "open": 3.755,
          "high": 4.006,
          "low": 3.745,
          "close": 3.962,
          "volume": 911725.72,
          "close_time": 1762192799999,
          "quote_volume": 3558663.87055,
          "trades": 16253,
          "taker_buy_base": 483101.65,
          "taker_buy_quote": 1885659.20796
        },
        {
          "timestamp": 1762192800000,
          "datetime": "2025-11-03T18:00:00",
          "open": 3.96,
          "high": 4.021,
          "low": 3.885,
          "close": 3.939,
          "volume": 599120.07,
          "close_time": 1762196399999,
          "quote_volume": 2368472.07094,
          "trades": 12566,
          "taker_buy_base": 290271.51,
          "taker_buy_quote": 1147523.07208
        },
        {
          "timestamp": 1762196400000,
          "datetime": "2025-11-03T19:00:00",
          "open": 3.938,
          "high": 3.947,
          "low": 3.842,
          "close": 3.862,
          "volume": 382817.36,
          "close_time": 1762199999999,
          "quote_volume": 1485178.47457,
          "trades": 8198,
          "taker_buy_base": 203011.07,
          "taker_buy_quote": 787349.88434
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 3.862,
          "high": 3.878,
          "low": 3.731,
          "close": 3.761,
          "volume": 350266.83,
          "close_time": 1762203599999,
          "quote_volume": 1332347.72176,
          "trades": 7828,
          "taker_buy_base": 150811.88,
          "taker_buy_quote": 573705.2191
        },
        {
          "timestamp": 1762203600000,
          "datetime": "2025-11-03T21:00:00",
          "open": 3.761,
          "high": 3.869,
          "low": 3.684,
          "close": 3.867,
          "volume": 499953.02,
          "close_time": 1762207199999,
          "quote_volume": 1882758.38314,
          "trades": 11077,
          "taker_buy_base": 238537.16,
          "taker_buy_quote": 898845.84704
        },
        {
          "timestamp": 1762207200000,
          "datetime": "2025-11-03T22:00:00",
          "open": 3.868,
          "high": 4.0,
          "low": 3.858,
          "close": 3.9,
          "volume": 659380.32,
          "close_time": 1762210799999,
          "quote_volume": 2588158.22839,
          "trades": 12774,
          "taker_buy_base": 331291.35,
          "taker_buy_quote": 1301626.84952
        },
        {
          "timestamp": 1762210800000,
          "datetime": "2025-11-03T23:00:00",
          "open": 3.9,
          "high": 3.957,
          "low": 3.792,
          "close": 3.934,
          "volume": 433095.53,
          "close_time": 1762214399999,
          "quote_volume": 1682667.57926,
          "trades": 14169,
          "taker_buy_base": 212572.39,
          "taker_buy_quote": 825155.28872
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 3.933,
          "high": 4.039,
          "low": 3.866,
          "close": 3.888,
          "volume": 739225.29,
          "close_time": 1762217999999,
          "quote_volume": 2906992.04144,
          "trades": 27541,
          "taker_buy_base": 380792.1,
          "taker_buy_quote": 1497002.6194
        },
        {
          "timestamp": 1762218000000,
          "datetime": "2025-11-04T01:00:00",
          "open": 3.889,
          "high": 4.016,
          "low": 3.887,
          "close": 3.993,
          "volume": 789456.51,
          "close_time": 1762221599999,
          "quote_volume": 3122940.93918,
          "trades": 22450,
          "taker_buy_base": 436876.06,
          "taker_buy_quote": 1727938.64677
        },
        {
          "timestamp": 1762221600000,
          "datetime": "2025-11-04T02:00:00",
          "open": 3.992,
          "high": 4.575,
          "low": 3.965,
          "close": 4.507,
          "volume": 2300260.48,
          "close_time": 1762225199999,
          "quote_volume": 9833588.93279,
          "trades": 90544,
          "taker_buy_base": 1162195.58,
          "taker_buy_quote": 4973840.20062
        },
        {
          "timestamp": 1762225200000,
          "datetime": "2025-11-04T03:00:00",
          "open": 4.508,
          "high": 4.931,
          "low": 4.453,
          "close": 4.893,
          "volume": 3301942.82,
          "close_time": 1762228799999,
          "quote_volume": 15557065.42652,
          "trades": 143548,
          "taker_buy_base": 1679739.67,
          "taker_buy_quote": 7916162.10364
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 4.893,
          "high": 5.235,
          "low": 4.854,
          "close": 5.2,
          "volume": 2768717.2,
          "close_time": 1762232399999,
          "quote_volume": 13879548.40212,
          "trades": 127593,
          "taker_buy_base": 1448564.68,
          "taker_buy_quote": 7262397.15436
        },
        {
          "timestamp": 1762232400000,
          "datetime": "2025-11-04T05:00:00",
          "open": 5.2,
          "high": 5.3,
          "low": 4.741,
          "close": 4.763,
          "volume": 3052111.96,
          "close_time": 1762235999999,
          "quote_volume": 15226705.58526,
          "trades": 158887,
          "taker_buy_base": 1434586.35,
          "taker_buy_quote": 7159370.31336
        },
        {
          "timestamp": 1762236000000,
          "datetime": "2025-11-04T06:00:00",
          "open": 4.762,
          "high": 5.146,
          "low": 4.76,
          "close": 5.125,
          "volume": 2375772.74,
          "close_time": 1762239599999,
          "quote_volume": 11798160.34111,
          "trades": 107519,
          "taker_buy_base": 1320269.78,
          "taker_buy_quote": 6560453.09073
        },
        {
          "timestamp": 1762239600000,
          "datetime": "2025-11-04T07:00:00",
          "open": 5.125,
          "high": 5.2,
          "low": 4.869,
          "close": 4.912,
          "volume": 2503306.78,
          "close_time": 1762243199999,
          "quote_volume": 12577235.1875,
          "trades": 93290,
          "taker_buy_base": 1220895.85,
          "taker_buy_quote": 6136593.67429
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 4.911,
          "high": 5.169,
          "low": 4.863,
          "close": 5.116,
          "volume": 1855399.75,
          "close_time": 1762246799999,
          "quote_volume": 9361853.11844,
          "trades": 86527,
          "taker_buy_base": 963988.0,
          "taker_buy_quote": 4862534.32455
        },
        {
          "timestamp": 1762246800000,
          "datetime": "2025-11-04T09:00:00",
          "open": 5.117,
          "high": 5.473,
          "low": 4.971,
          "close": 5.219,
          "volume": 3010783.69,
          "close_time": 1762250399999,
          "quote_volume": 15722682.839,
          "trades": 185730,
          "taker_buy_base": 1451575.55,
          "taker_buy_quote": 7592604.75572
        },
        {
          "timestamp": 1762250400000,
          "datetime": "2025-11-04T10:00:00",
          "open": 5.218,
          "high": 5.405,
          "low": 5.137,
          "close": 5.211,
          "volume": 1467695.25,
          "close_time": 1762253999999,
          "quote_volume": 7726866.06101,
          "trades": 77528,
          "taker_buy_base": 716585.13,
          "taker_buy_quote": 3771905.47902
        },
        {
          "timestamp": 1762254000000,
          "datetime": "2025-11-04T11:00:00",
          "open": 5.21,
          "high": 5.343,
          "low": 5.052,
          "close": 5.187,
          "volume": 1158492.87,
          "close_time": 1762257599999,
          "quote_volume": 6037754.98517,
          "trades": 78192,
          "taker_buy_base": 568502.8,
          "taker_buy_quote": 2962352.22286
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 5.188,
          "high": 5.324,
          "low": 4.913,
          "close": 5.317,
          "volume": 1980921.04,
          "close_time": 1762261199999,
          "quote_volume": 10115729.3366,
          "trades": 110724,
          "taker_buy_base": 961906.76,
          "taker_buy_quote": 4917946.61893
        },
        {
          "timestamp": 1762261200000,
          "datetime": "2025-11-04T13:00:00",
          "open": 5.317,
          "high": 5.441,
          "low": 5.112,
          "close": 5.187,
          "volume": 1603298.68,
          "close_time": 1762264799999,
          "quote_volume": 8442349.753,
          "trades": 90817,
          "taker_buy_base": 783684.05,
          "taker_buy_quote": 4126317.82037
        },
        {
          "timestamp": 1762264800000,
          "datetime": "2025-11-04T14:00:00",
          "open": 5.187,
          "high": 5.79,
          "low": 5.155,
          "close": 5.612,
          "volume": 3247221.25,
          "close_time": 1762268399999,
          "quote_volume": 17888813.38257,
          "trades": 181611,
          "taker_buy_base": 1661300.94,
          "taker_buy_quote": 9149680.05109
        },
        {
          "timestamp": 1762268400000,
          "datetime": "2025-11-04T15:00:00",
          "open": 5.613,
          "high": 5.717,
          "low": 5.354,
          "close": 5.469,
          "volume": 2225380.3,
          "close_time": 1762271999999,
          "quote_volume": 12265941.96035,
          "trades": 86760,
          "taker_buy_base": 1051732.99,
          "taker_buy_quote": 5798695.60637
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 5.469,
          "high": 5.596,
          "low": 5.273,
          "close": 5.45,
          "volume": 1807700.4,
          "close_time": 1762275599999,
          "quote_volume": 9782024.53372,
          "trades": 103481,
          "taker_buy_base": 934455.31,
          "taker_buy_quote": 5054834.05411
        },
        {
          "timestamp": 1762275600000,
          "datetime": "2025-11-04T17:00:00",
          "open": 5.449,
          "high": 5.772,
          "low": 5.336,
          "close": 5.636,
          "volume": 2135935.83,
          "close_time": 1762279199999,
          "quote_volume": 11899447.30822,
          "trades": 71718,
          "taker_buy_base": 1021725.7,
          "taker_buy_quote": 5701883.05938
        },
        {
          "timestamp": 1762279200000,
          "datetime": "2025-11-04T18:00:00",
          "open": 5.636,
          "high": 5.722,
          "low": 5.353,
          "close": 5.686,
          "volume": 2002981.01,
          "close_time": 1762282799999,
          "quote_volume": 11055194.65579,
          "trades": 67740,
          "taker_buy_base": 914702.73,
          "taker_buy_quote": 5053435.88443
        },
        {
          "timestamp": 1762282800000,
          "datetime": "2025-11-04T19:00:00",
          "open": 5.686,
          "high": 6.107,
          "low": 5.477,
          "close": 6.0,
          "volume": 3461215.48,
          "close_time": 1762286399999,
          "quote_volume": 20269836.71713,
          "trades": 83907,
          "taker_buy_base": 1818864.81,
          "taker_buy_quote": 10645049.11068
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 6.002,
          "high": 6.605,
          "low": 5.589,
          "close": 5.617,
          "volume": 5168028.68,
          "close_time": 1762289999999,
          "quote_volume": 31506512.52968,
          "trades": 142101,
          "taker_buy_base": 2587444.66,
          "taker_buy_quote": 15800619.71603
        },
        {
          "timestamp": 1762290000000,
          "datetime": "2025-11-04T21:00:00",
          "open": 5.618,
          "high": 5.712,
          "low": 4.982,
          "close": 5.202,
          "volume": 4056557.59,
          "close_time": 1762293599999,
          "quote_volume": 21437842.44079,
          "trades": 238722,
          "taker_buy_base": 1896032.09,
          "taker_buy_quote": 10015996.16925
        },
        {
          "timestamp": 1762293600000,
          "datetime": "2025-11-04T22:00:00",
          "open": 5.203,
          "high": 5.475,
          "low": 5.042,
          "close": 5.193,
          "volume": 2967828.89,
          "close_time": 1762297199999,
          "quote_volume": 15422028.42648,
          "trades": 103965,
          "taker_buy_base": 1554243.88,
          "taker_buy_quote": 8071300.41834
        },
        {
          "timestamp": 1762297200000,
          "datetime": "2025-11-04T23:00:00",
          "open": 5.191,
          "high": 5.327,
          "low": 4.997,
          "close": 5.19,
          "volume": 2216070.09,
          "close_time": 1762300799999,
          "quote_volume": 11457640.66711,
          "trades": 56152,
          "taker_buy_base": 1162815.71,
          "taker_buy_quote": 6011901.53748
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 5.189,
          "high": 5.38,
          "low": 5.046,
          "close": 5.075,
          "volume": 1396907.98,
          "close_time": 1762304399999,
          "quote_volume": 7259196.80533,
          "trades": 41526,
          "taker_buy_base": 744392.0,
          "taker_buy_quote": 3868654.34584
        },
        {
          "timestamp": 1762304400000,
          "datetime": "2025-11-05T01:00:00",
          "open": 5.076,
          "high": 5.169,
          "low": 4.8,
          "close": 4.963,
          "volume": 2874273.52,
          "close_time": 1762307999999,
          "quote_volume": 14118799.76387,
          "trades": 54085,
          "taker_buy_base": 1232520.59,
          "taker_buy_quote": 6064875.23005
        },
        {
          "timestamp": 1762308000000,
          "datetime": "2025-11-05T02:00:00",
          "open": 4.963,
          "high": 5.197,
          "low": 4.963,
          "close": 5.129,
          "volume": 1506056.03,
          "close_time": 1762311599999,
          "quote_volume": 7631833.92345,
          "trades": 37395,
          "taker_buy_base": 754769.78,
          "taker_buy_quote": 3826001.51619
        },
        {
          "timestamp": 1762311600000,
          "datetime": "2025-11-05T03:00:00",
          "open": 5.13,
          "high": 5.195,
          "low": 4.962,
          "close": 5.16,
          "volume": 1258135.91,
          "close_time": 1762315199999,
          "quote_volume": 6382236.27045,
          "trades": 28689,
          "taker_buy_base": 601605.29,
          "taker_buy_quote": 3052224.52131
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 5.16,
          "high": 5.195,
          "low": 5.004,
          "close": 5.058,
          "volume": 759572.29,
          "close_time": 1762318799999,
          "quote_volume": 3872758.48188,
          "trades": 23114,
          "taker_buy_base": 372207.43,
          "taker_buy_quote": 1900261.88128
        },
        {
          "timestamp": 1762318800000,
          "datetime": "2025-11-05T05:00:00",
          "open": 5.059,
          "high": 5.175,
          "low": 5.001,
          "close": 5.021,
          "volume": 806153.91,
          "close_time": 1762322399999,
          "quote_volume": 4107308.012,
          "trades": 24074,
          "taker_buy_base": 374475.54,
          "taker_buy_quote": 1908110.87793
        },
        {
          "timestamp": 1762322400000,
          "datetime": "2025-11-05T06:00:00",
          "open": 5.02,
          "high": 5.092,
          "low": 4.811,
          "close": 4.954,
          "volume": 1112395.72,
          "close_time": 1762325999999,
          "quote_volume": 5480063.71726,
          "trades": 27087,
          "taker_buy_base": 552435.37,
          "taker_buy_quote": 2721620.33811
        },
        {
          "timestamp": 1762326000000,
          "datetime": "2025-11-05T07:00:00",
          "open": 4.955,
          "high": 5.098,
          "low": 4.927,
          "close": 5.02,
          "volume": 721930.91,
          "close_time": 1762329599999,
          "quote_volume": 3621428.19819,
          "trades": 22407,
          "taker_buy_base": 383720.33,
          "taker_buy_quote": 1924820.4609
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 5.02,
          "high": 5.062,
          "low": 4.773,
          "close": 5.003,
          "volume": 949678.48,
          "close_time": 1762333199999,
          "quote_volume": 4665835.82017,
          "trades": 26067,
          "taker_buy_base": 469543.15,
          "taker_buy_quote": 2310851.67913
        },
        {
          "timestamp": 1762333200000,
          "datetime": "2025-11-05T09:00:00",
          "open": 5.002,
          "high": 5.033,
          "low": 4.8,
          "close": 4.805,
          "volume": 496090.08,
          "close_time": 1762336799999,
          "quote_volume": 2439361.26936,
          "trades": 19211,
          "taker_buy_base": 245402.13,
          "taker_buy_quote": 1207314.95243
        },
        {
          "timestamp": 1762336800000,
          "datetime": "2025-11-05T10:00:00",
          "open": 4.806,
          "high": 4.882,
          "low": 4.712,
          "close": 4.78,
          "volume": 686263.8,
          "close_time": 1762340399999,
          "quote_volume": 3294655.52451,
          "trades": 21039,
          "taker_buy_base": 305539.69,
          "taker_buy_quote": 1466754.75113
        },
        {
          "timestamp": 1762340400000,
          "datetime": "2025-11-05T11:00:00",
          "open": 4.782,
          "high": 5.042,
          "low": 4.754,
          "close": 5.023,
          "volume": 750083.71,
          "close_time": 1762343999999,
          "quote_volume": 3692771.96267,
          "trades": 23395,
          "taker_buy_base": 388069.73,
          "taker_buy_quote": 1913872.46564
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 5.025,
          "high": 5.063,
          "low": 4.912,
          "close": 4.933,
          "volume": 651189.3,
          "close_time": 1762347599999,
          "quote_volume": 3245152.69222,
          "trades": 20593,
          "taker_buy_base": 300465.99,
          "taker_buy_quote": 1497641.48584
        },
        {
          "timestamp": 1762347600000,
          "datetime": "2025-11-05T13:00:00",
          "open": 4.934,
          "high": 5.069,
          "low": 4.895,
          "close": 5.043,
          "volume": 604530.79,
          "close_time": 1762351199999,
          "quote_volume": 3014012.77131,
          "trades": 21127,
          "taker_buy_base": 283323.63,
          "taker_buy_quote": 1413487.90545
        },
        {
          "timestamp": 1762351200000,
          "datetime": "2025-11-05T14:00:00",
          "open": 5.043,
          "high": 5.051,
          "low": 4.931,
          "close": 5.04,
          "volume": 513881.07,
          "close_time": 1762354799999,
          "quote_volume": 2565770.04402,
          "trades": 20279,
          "taker_buy_base": 264934.35,
          "taker_buy_quote": 1322983.65
        },
        {
          "timestamp": 1762354800000,
          "datetime": "2025-11-05T15:00:00",
          "open": 5.039,
          "high": 5.256,
          "low": 4.948,
          "close": 5.223,
          "volume": 1279152.85,
          "close_time": 1762358399999,
          "quote_volume": 6544431.10907,
          "trades": 45169,
          "taker_buy_base": 621509.24,
          "taker_buy_quote": 3177166.30546
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 5.224,
          "high": 5.295,
          "low": 4.986,
          "close": 5.175,
          "volume": 913056.65,
          "close_time": 1762361999999,
          "quote_volume": 4684458.65895,
          "trades": 35935,
          "taker_buy_base": 405970.22,
          "taker_buy_quote": 2081045.42103
        },
        {
          "timestamp": 1762362000000,
          "datetime": "2025-11-05T17:00:00",
          "open": 5.175,
          "high": 5.381,
          "low": 5.097,
          "close": 5.181,
          "volume": 1307262.59,
          "close_time": 1762365599999,
          "quote_volume": 6852167.49216,
          "trades": 55388,
          "taker_buy_base": 630199.21,
          "taker_buy_quote": 3301711.36158
        },
        {
          "timestamp": 1762365600000,
          "datetime": "2025-11-05T18:00:00",
          "open": 5.181,
          "high": 5.273,
          "low": 5.108,
          "close": 5.231,
          "volume": 668978.41,
          "close_time": 1762369199999,
          "quote_volume": 3471985.397,
          "trades": 30434,
          "taker_buy_base": 355258.84,
          "taker_buy_quote": 1842602.05916
        },
        {
          "timestamp": 1762369200000,
          "datetime": "2025-11-05T19:00:00",
          "open": 5.229,
          "high": 5.425,
          "low": 5.166,
          "close": 5.309,
          "volume": 1093904.92,
          "close_time": 1762372799999,
          "quote_volume": 5808512.08198,
          "trades": 36938,
          "taker_buy_base": 485556.9,
          "taker_buy_quote": 2579485.18106
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 5.309,
          "high": 5.375,
          "low": 5.18,
          "close": 5.194,
          "volume": 723699.55,
          "close_time": 1762376399999,
          "quote_volume": 3808649.72531,
          "trades": 27594,
          "taker_buy_base": 340455.15,
          "taker_buy_quote": 1792491.66703
        },
        {
          "timestamp": 1762376400000,
          "datetime": "2025-11-05T21:00:00",
          "open": 5.193,
          "high": 5.445,
          "low": 5.103,
          "close": 5.405,
          "volume": 639469.31,
          "close_time": 1762379999999,
          "quote_volume": 3395633.21837,
          "trades": 27035,
          "taker_buy_base": 323926.0,
          "taker_buy_quote": 1721154.43746
        },
        {
          "timestamp": 1762380000000,
          "datetime": "2025-11-05T22:00:00",
          "open": 5.407,
          "high": 6.032,
          "low": 5.399,
          "close": 5.931,
          "volume": 2185938.34,
          "close_time": 1762383599999,
          "quote_volume": 12561101.22849,
          "trades": 91179,
          "taker_buy_base": 1088435.32,
          "taker_buy_quote": 6247826.36426
        },
        {
          "timestamp": 1762383600000,
          "datetime": "2025-11-05T23:00:00",
          "open": 5.931,
          "high": 6.278,
          "low": 5.809,
          "close": 5.961,
          "volume": 1966838.8,
          "close_time": 1762387199999,
          "quote_volume": 11816692.4324,
          "trades": 124148,
          "taker_buy_base": 993971.35,
          "taker_buy_quote": 5977022.95048
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 5.96,
          "high": 6.166,
          "low": 5.589,
          "close": 5.86,
          "volume": 1991182.04,
          "close_time": 1762390799999,
          "quote_volume": 11580912.92655,
          "trades": 139082,
          "taker_buy_base": 910183.6,
          "taker_buy_quote": 5297208.09773
        },
        {
          "timestamp": 1762390800000,
          "datetime": "2025-11-06T01:00:00",
          "open": 5.86,
          "high": 5.99,
          "low": 5.768,
          "close": 5.857,
          "volume": 884182.97,
          "close_time": 1762394399999,
          "quote_volume": 5185222.20908,
          "trades": 49734,
          "taker_buy_base": 427598.49,
          "taker_buy_quote": 2508862.92633
        },
        {
          "timestamp": 1762394400000,
          "datetime": "2025-11-06T02:00:00",
          "open": 5.856,
          "high": 5.857,
          "low": 5.584,
          "close": 5.71,
          "volume": 928453.43,
          "close_time": 1762397999999,
          "quote_volume": 5280302.33484,
          "trades": 49927,
          "taker_buy_base": 435737.53,
          "taker_buy_quote": 2478601.33013
        },
        {
          "timestamp": 1762398000000,
          "datetime": "2025-11-06T03:00:00",
          "open": 5.711,
          "high": 5.996,
          "low": 5.677,
          "close": 5.922,
          "volume": 845744.29,
          "close_time": 1762401599999,
          "quote_volume": 4976119.62998,
          "trades": 46918,
          "taker_buy_base": 405965.37,
          "taker_buy_quote": 2387439.5778
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 5.922,
          "high": 6.12,
          "low": 5.855,
          "close": 6.016,
          "volume": 1019524.03,
          "close_time": 1762405199999,
          "quote_volume": 6137001.3643,
          "trades": 57149,
          "taker_buy_base": 532700.41,
          "taker_buy_quote": 3206991.46877
        },
        {
          "timestamp": 1762405200000,
          "datetime": "2025-11-06T05:00:00",
          "open": 6.016,
          "high": 6.048,
          "low": 5.687,
          "close": 5.764,
          "volume": 914787.15,
          "close_time": 1762408799999,
          "quote_volume": 5362708.01381,
          "trades": 49981,
          "taker_buy_base": 432706.27,
          "taker_buy_quote": 2536674.07193
        },
        {
          "timestamp": 1762408800000,
          "datetime": "2025-11-06T06:00:00",
          "open": 5.765,
          "high": 6.049,
          "low": 5.759,
          "close": 5.936,
          "volume": 798105.78,
          "close_time": 1762412399999,
          "quote_volume": 4717512.47496,
          "trades": 42416,
          "taker_buy_base": 385140.7,
          "taker_buy_quote": 2277396.38892
        },
        {
          "timestamp": 1762412400000,
          "datetime": "2025-11-06T07:00:00",
          "open": 5.935,
          "high": 6.254,
          "low": 5.881,
          "close": 6.206,
          "volume": 1463642.53,
          "close_time": 1762415999999,
          "quote_volume": 8936059.1499,
          "trades": 44083,
          "taker_buy_base": 772322.28,
          "taker_buy_quote": 4717838.38476
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 6.204,
          "high": 6.205,
          "low": 5.81,
          "close": 5.989,
          "volume": 1210204.49,
          "close_time": 1762419599999,
          "quote_volume": 7197901.02181,
          "trades": 51462,
          "taker_buy_base": 594607.11,
          "taker_buy_quote": 3539012.00974
        },
        {
          "timestamp": 1762419600000,
          "datetime": "2025-11-06T09:00:00",
          "open": 5.989,
          "high": 6.184,
          "low": 5.895,
          "close": 6.166,
          "volume": 1224308.02,
          "close_time": 1762423199999,
          "quote_volume": 7397936.84991,
          "trades": 64207,
          "taker_buy_base": 602922.63,
          "taker_buy_quote": 3645931.84702
        },
        {
          "timestamp": 1762423200000,
          "datetime": "2025-11-06T10:00:00",
          "open": 6.166,
          "high": 6.231,
          "low": 6.0,
          "close": 6.085,
          "volume": 1103782.61,
          "close_time": 1762426799999,
          "quote_volume": 6762464.64866,
          "trades": 51710,
          "taker_buy_base": 537698.85,
          "taker_buy_quote": 3297175.14394
        },
        {
          "timestamp": 1762426800000,
          "datetime": "2025-11-06T11:00:00",
          "open": 6.084,
          "high": 6.443,
          "low": 6.027,
          "close": 6.337,
          "volume": 1390496.83,
          "close_time": 1762430399999,
          "quote_volume": 8718262.94129,
          "trades": 60381,
          "taker_buy_base": 700835.32,
          "taker_buy_quote": 4385265.73676
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 6.337,
          "high": 6.509,
          "low": 6.232,
          "close": 6.358,
          "volume": 1757795.65,
          "close_time": 1762433999999,
          "quote_volume": 11180729.99174,
          "trades": 73050,
          "taker_buy_base": 875609.6,
          "taker_buy_quote": 5577529.57738
        },
        {
          "timestamp": 1762434000000,
          "datetime": "2025-11-06T13:00:00",
          "open": 6.359,
          "high": 6.96,
          "low": 6.317,
          "close": 6.876,
          "volume": 2658088.28,
          "close_time": 1762437599999,
          "quote_volume": 17857470.11886,
          "trades": 92726,
          "taker_buy_base": 1384301.06,
          "taker_buy_quote": 9297549.88919
        },
        {
          "timestamp": 1762437600000,
          "datetime": "2025-11-06T14:00:00",
          "open": 6.876,
          "high": 7.176,
          "low": 6.629,
          "close": 6.849,
          "volume": 2604234.43,
          "close_time": 1762441199999,
          "quote_volume": 17948406.07037,
          "trades": 97201,
          "taker_buy_base": 1306514.43,
          "taker_buy_quote": 9018235.9309
        },
        {
          "timestamp": 1762441200000,
          "datetime": "2025-11-06T15:00:00",
          "open": 6.849,
          "high": 6.854,
          "low": 6.424,
          "close": 6.623,
          "volume": 1838880.33,
          "close_time": 1762444799999,
          "quote_volume": 12197612.75107,
          "trades": 83727,
          "taker_buy_base": 841196.71,
          "taker_buy_quote": 5580351.97003
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 6.621,
          "high": 7.0,
          "low": 6.544,
          "close": 6.796,
          "volume": 1554282.28,
          "close_time": 1762448399999,
          "quote_volume": 10579927.3244,
          "trades": 94993,
          "taker_buy_base": 887257.93,
          "taker_buy_quote": 6048632.33754
        },
        {
          "timestamp": 1762448400000,
          "datetime": "2025-11-06T17:00:00",
          "open": 6.796,
          "high": 7.288,
          "low": 6.784,
          "close": 7.209,
          "volume": 2144829.55,
          "close_time": 1762451999999,
          "quote_volume": 15152665.34933,
          "trades": 108925,
          "taker_buy_base": 1194107.08,
          "taker_buy_quote": 8443000.8953
        },
        {
          "timestamp": 1762452000000,
          "datetime": "2025-11-06T18:00:00",
          "open": 7.207,
          "high": 7.25,
          "low": 6.788,
          "close": 6.926,
          "volume": 1671197.7,
          "close_time": 1762455599999,
          "quote_volume": 11742897.86419,
          "trades": 87520,
          "taker_buy_base": 856813.27,
          "taker_buy_quote": 6022837.47045
        },
        {
          "timestamp": 1762455600000,
          "datetime": "2025-11-06T19:00:00",
          "open": 6.923,
          "high": 7.191,
          "low": 6.824,
          "close": 6.945,
          "volume": 933408.64,
          "close_time": 1762459199999,
          "quote_volume": 6538342.14584,
          "trades": 50657,
          "taker_buy_base": 480383.56,
          "taker_buy_quote": 3365857.98498
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 6.943,
          "high": 7.03,
          "low": 6.574,
          "close": 6.769,
          "volume": 1554797.82,
          "close_time": 1762462799999,
          "quote_volume": 10420581.32295,
          "trades": 110127,
          "taker_buy_base": 728491.05,
          "taker_buy_quote": 4877798.9376
        },
        {
          "timestamp": 1762462800000,
          "datetime": "2025-11-06T21:00:00",
          "open": 6.768,
          "high": 6.927,
          "low": 6.675,
          "close": 6.698,
          "volume": 650185.71,
          "close_time": 1762466399999,
          "quote_volume": 4417607.2609,
          "trades": 40973,
          "taker_buy_base": 326118.45,
          "taker_buy_quote": 2215994.09549
        },
        {
          "timestamp": 1762466400000,
          "datetime": "2025-11-06T22:00:00",
          "open": 6.698,
          "high": 6.831,
          "low": 6.6,
          "close": 6.645,
          "volume": 601609.79,
          "close_time": 1762469999999,
          "quote_volume": 4043029.10332,
          "trades": 27277,
          "taker_buy_base": 289712.13,
          "taker_buy_quote": 1947201.67542
        },
        {
          "timestamp": 1762470000000,
          "datetime": "2025-11-06T23:00:00",
          "open": 6.643,
          "high": 6.757,
          "low": 6.514,
          "close": 6.714,
          "volume": 448700.71,
          "close_time": 1762473599999,
          "quote_volume": 2972348.16387,
          "trades": 28093,
          "taker_buy_base": 237437.34,
          "taker_buy_quote": 1572009.37112
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 6.714,
          "high": 6.894,
          "low": 6.544,
          "close": 6.586,
          "volume": 946555.88,
          "close_time": 1762477199999,
          "quote_volume": 6358168.62226,
          "trades": 45124,
          "taker_buy_base": 449791.88,
          "taker_buy_quote": 3024193.78605
        },
        {
          "timestamp": 1762477200000,
          "datetime": "2025-11-07T01:00:00",
          "open": 6.587,
          "high": 6.721,
          "low": 6.447,
          "close": 6.582,
          "volume": 1288855.32,
          "close_time": 1762480799999,
          "quote_volume": 8423304.39049,
          "trades": 37557,
          "taker_buy_base": 700268.39,
          "taker_buy_quote": 4574953.61548
        },
        {
          "timestamp": 1762480800000,
          "datetime": "2025-11-07T02:00:00",
          "open": 6.586,
          "high": 6.833,
          "low": 6.531,
          "close": 6.793,
          "volume": 883483.86,
          "close_time": 1762484399999,
          "quote_volume": 5904885.38406,
          "trades": 30325,
          "taker_buy_base": 427451.63,
          "taker_buy_quote": 2856806.0046
        },
        {
          "timestamp": 1762484400000,
          "datetime": "2025-11-07T03:00:00",
          "open": 6.793,
          "high": 7.326,
          "low": 6.721,
          "close": 7.255,
          "volume": 1095261.97,
          "close_time": 1762487999999,
          "quote_volume": 7730248.89723,
          "trades": 45734,
          "taker_buy_base": 553679.52,
          "taker_buy_quote": 3910897.44943
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 7.258,
          "high": 7.436,
          "low": 7.1,
          "close": 7.153,
          "volume": 1237388.81,
          "close_time": 1762491599999,
          "quote_volume": 8974239.93367,
          "trades": 53331,
          "taker_buy_base": 570058.99,
          "taker_buy_quote": 4138840.44826
        },
        {
          "timestamp": 1762491600000,
          "datetime": "2025-11-07T05:00:00",
          "open": 7.155,
          "high": 8.05,
          "low": 7.1,
          "close": 7.904,
          "volume": 2860211.19,
          "close_time": 1762495199999,
          "quote_volume": 22007973.86879,
          "trades": 99619,
          "taker_buy_base": 1662760.83,
          "taker_buy_quote": 12820806.64759
        },
        {
          "timestamp": 1762495200000,
          "datetime": "2025-11-07T06:00:00",
          "open": 7.907,
          "high": 8.17,
          "low": 7.68,
          "close": 7.786,
          "volume": 1642300.45,
          "close_time": 1762498799999,
          "quote_volume": 12913729.90006,
          "trades": 86877,
          "taker_buy_base": 838484.33,
          "taker_buy_quote": 6598803.088
        },
        {
          "timestamp": 1762498800000,
          "datetime": "2025-11-07T07:00:00",
          "open": 7.785,
          "high": 8.888,
          "low": 7.778,
          "close": 8.556,
          "volume": 3763828.56,
          "close_time": 1762502399999,
          "quote_volume": 31765100.97671,
          "trades": 159768,
          "taker_buy_base": 1996954.34,
          "taker_buy_quote": 16839808.25382
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 8.556,
          "high": 8.81,
          "low": 8.29,
          "close": 8.5,
          "volume": 2156428.53,
          "close_time": 1762505999999,
          "quote_volume": 18496484.35678,
          "trades": 108339,
          "taker_buy_base": 1114717.64,
          "taker_buy_quote": 9566232.91523
        },
        {
          "timestamp": 1762506000000,
          "datetime": "2025-11-07T09:00:00",
          "open": 8.499,
          "high": 8.75,
          "low": 8.06,
          "close": 8.345,
          "volume": 2396623.06,
          "close_time": 1762509599999,
          "quote_volume": 20175553.09174,
          "trades": 105648,
          "taker_buy_base": 1176995.01,
          "taker_buy_quote": 9940797.35212
        },
        {
          "timestamp": 1762509600000,
          "datetime": "2025-11-07T10:00:00",
          "open": 8.345,
          "high": 8.518,
          "low": 7.901,
          "close": 8.046,
          "volume": 1603798.75,
          "close_time": 1762513199999,
          "quote_volume": 13132437.8729,
          "trades": 60076,
          "taker_buy_base": 788918.99,
          "taker_buy_quote": 6463589.80326
        },
        {
          "timestamp": 1762513200000,
          "datetime": "2025-11-07T11:00:00",
          "open": 8.046,
          "high": 8.211,
          "low": 7.745,
          "close": 8.116,
          "volume": 1934093.16,
          "close_time": 1762516799999,
          "quote_volume": 15460282.72501,
          "trades": 77881,
          "taker_buy_base": 923970.18,
          "taker_buy_quote": 7389656.5657
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 8.116,
          "high": 8.147,
          "low": 7.49,
          "close": 7.608,
          "volume": 1626584.31,
          "close_time": 1762520399999,
          "quote_volume": 12647974.89003,
          "trades": 73951,
          "taker_buy_base": 729796.4,
          "taker_buy_quote": 5679314.62564
        },
        {
          "timestamp": 1762520400000,
          "datetime": "2025-11-07T13:00:00",
          "open": 7.608,
          "high": 7.772,
          "low": 7.336,
          "close": 7.58,
          "volume": 1597017.06,
          "close_time": 1762523999999,
          "quote_volume": 12074357.18195,
          "trades": 62119,
          "taker_buy_base": 791093.52,
          "taker_buy_quote": 5988732.3744
        },
        {
          "timestamp": 1762524000000,
          "datetime": "2025-11-07T14:00:00",
          "open": 7.579,
          "high": 7.95,
          "low": 7.35,
          "close": 7.919,
          "volume": 1505331.29,
          "close_time": 1762527599999,
          "quote_volume": 11509127.5448,
          "trades": 61537,
          "taker_buy_base": 810297.5,
          "taker_buy_quote": 6204169.66415
        },
        {
          "timestamp": 1762527600000,
          "datetime": "2025-11-07T15:00:00",
          "open": 7.92,
          "high": 7.929,
          "low": 7.421,
          "close": 7.439,
          "volume": 1669153.28,
          "close_time": 1762531199999,
          "quote_volume": 12730079.05887,
          "trades": 74141,
          "taker_buy_base": 705296.79,
          "taker_buy_quote": 5399634.24038
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 7.439,
          "high": 7.792,
          "low": 7.232,
          "close": 7.667,
          "volume": 1764870.6,
          "close_time": 1762534799999,
          "quote_volume": 13325969.80082,
          "trades": 74716,
          "taker_buy_base": 852512.17,
          "taker_buy_quote": 6436317.93066
        },
        {
          "timestamp": 1762534800000,
          "datetime": "2025-11-07T17:00:00",
          "open": 7.669,
          "high": 7.93,
          "low": 7.625,
          "close": 7.656,
          "volume": 1248055.41,
          "close_time": 1762538399999,
          "quote_volume": 9698357.46716,
          "trades": 58827,
          "taker_buy_base": 665124.6,
          "taker_buy_quote": 5175462.10321
        },
        {
          "timestamp": 1762538400000,
          "datetime": "2025-11-07T18:00:00",
          "open": 7.656,
          "high": 7.774,
          "low": 7.35,
          "close": 7.591,
          "volume": 1709494.79,
          "close_time": 1762541999999,
          "quote_volume": 12913942.03773,
          "trades": 72579,
          "taker_buy_base": 928648.65,
          "taker_buy_quote": 7013887.73512
        },
        {
          "timestamp": 1762542000000,
          "datetime": "2025-11-07T19:00:00",
          "open": 7.592,
          "high": 7.744,
          "low": 7.414,
          "close": 7.493,
          "volume": 762426.95,
          "close_time": 1762545599999,
          "quote_volume": 5779409.21016,
          "trades": 32216,
          "taker_buy_base": 388863.65,
          "taker_buy_quote": 2951833.41364
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 7.491,
          "high": 7.741,
          "low": 7.431,
          "close": 7.669,
          "volume": 525919.57,
          "close_time": 1762549199999,
          "quote_volume": 4007279.60769,
          "trades": 27193,
          "taker_buy_base": 272469.95,
          "taker_buy_quote": 2079004.98253
        },
        {
          "timestamp": 1762549200000,
          "datetime": "2025-11-07T21:00:00",
          "open": 7.67,
          "high": 8.012,
          "low": 7.589,
          "close": 7.775,
          "volume": 885076.45,
          "close_time": 1762552799999,
          "quote_volume": 6933040.02493,
          "trades": 47677,
          "taker_buy_base": 458010.34,
          "taker_buy_quote": 3588313.10233
        },
        {
          "timestamp": 1762552800000,
          "datetime": "2025-11-07T22:00:00",
          "open": 7.776,
          "high": 7.903,
          "low": 7.546,
          "close": 7.654,
          "volume": 623634.43,
          "close_time": 1762556399999,
          "quote_volume": 4818836.03943,
          "trades": 29019,
          "taker_buy_base": 287014.61,
          "taker_buy_quote": 2217619.28042
        },
        {
          "timestamp": 1762556400000,
          "datetime": "2025-11-07T23:00:00",
          "open": 7.652,
          "high": 8.411,
          "low": 7.553,
          "close": 8.225,
          "volume": 1497935.69,
          "close_time": 1762559999999,
          "quote_volume": 12097023.47171,
          "trades": 87946,
          "taker_buy_base": 763539.55,
          "taker_buy_quote": 6162588.87492
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 8.226,
          "high": 8.384,
          "low": 7.78,
          "close": 7.843,
          "volume": 1326560.09,
          "close_time": 1762563599999,
          "quote_volume": 10687722.61493,
          "trades": 70973,
          "taker_buy_base": 631024.41,
          "taker_buy_quote": 5084585.60138
        },
        {
          "timestamp": 1762563600000,
          "datetime": "2025-11-08T01:00:00",
          "open": 7.845,
          "high": 8.164,
          "low": 7.753,
          "close": 8.149,
          "volume": 703732.77,
          "close_time": 1762567199999,
          "quote_volume": 5593554.58503,
          "trades": 33386,
          "taker_buy_base": 328932.19,
          "taker_buy_quote": 2612427.79232
        },
        {
          "timestamp": 1762567200000,
          "datetime": "2025-11-08T02:00:00",
          "open": 8.147,
          "high": 9.425,
          "low": 8.025,
          "close": 9.069,
          "volume": 3231037.4,
          "close_time": 1762570799999,
          "quote_volume": 29059064.19094,
          "trades": 151980,
          "taker_buy_base": 1653829.34,
          "taker_buy_quote": 14849145.35886
        },
        {
          "timestamp": 1762570800000,
          "datetime": "2025-11-08T03:00:00",
          "open": 9.068,
          "high": 9.325,
          "low": 8.622,
          "close": 8.709,
          "volume": 1946148.55,
          "close_time": 1762574399999,
          "quote_volume": 17392955.49309,
          "trades": 74455,
          "taker_buy_base": 931277.96,
          "taker_buy_quote": 8328715.25155
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 8.711,
          "high": 9.242,
          "low": 8.459,
          "close": 9.033,
          "volume": 2313802.18,
          "close_time": 1762577999999,
          "quote_volume": 20466469.102,
          "trades": 76587,
          "taker_buy_base": 1237165.4,
          "taker_buy_quote": 10959370.63829
        },
        {
          "timestamp": 1762578000000,
          "datetime": "2025-11-08T05:00:00",
          "open": 9.033,
          "high": 9.55,
          "low": 8.907,
          "close": 9.179,
          "volume": 2166708.78,
          "close_time": 1762581599999,
          "quote_volume": 19963153.38007,
          "trades": 82647,
          "taker_buy_base": 1178614.92,
          "taker_buy_quote": 10870978.5022
        },
        {
          "timestamp": 1762581600000,
          "datetime": "2025-11-08T06:00:00",
          "open": 9.179,
          "high": 9.75,
          "low": 8.925,
          "close": 9.623,
          "volume": 2289464.63,
          "close_time": 1762585199999,
          "quote_volume": 21510596.36244,
          "trades": 90937,
          "taker_buy_base": 1143699.68,
          "taker_buy_quote": 10771295.18425
        },
        {
          "timestamp": 1762585200000,
          "datetime": "2025-11-08T07:00:00",
          "open": 9.621,
          "high": 9.849,
          "low": 9.031,
          "close": 9.21,
          "volume": 2227762.15,
          "close_time": 1762588799999,
          "quote_volume": 21044054.90167,
          "trades": 96730,
          "taker_buy_base": 1060390.31,
          "taker_buy_quote": 10032388.30486
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 9.207,
          "high": 9.45,
          "low": 8.687,
          "close": 8.694,
          "volume": 1932793.04,
          "close_time": 1762592399999,
          "quote_volume": 17392911.51617,
          "trades": 72561,
          "taker_buy_base": 915729.56,
          "taker_buy_quote": 8254026.03554
        },
        {
          "timestamp": 1762592400000,
          "datetime": "2025-11-08T09:00:00",
          "open": 8.696,
          "high": 8.805,
          "low": 8.383,
          "close": 8.498,
          "volume": 1732109.59,
          "close_time": 1762595999999,
          "quote_volume": 14856304.44862,
          "trades": 75470,
          "taker_buy_base": 787725.91,
          "taker_buy_quote": 6763695.40392
        },
        {
          "timestamp": 1762596000000,
          "datetime": "2025-11-08T10:00:00",
          "open": 8.498,
          "high": 8.594,
          "low": 8.204,
          "close": 8.435,
          "volume": 1254959.16,
          "close_time": 1762599599999,
          "quote_volume": 10553091.02623,
          "trades": 53738,
          "taker_buy_base": 629519.81,
          "taker_buy_quote": 5294303.45076
        },
        {
          "timestamp": 1762599600000,
          "datetime": "2025-11-08T11:00:00",
          "open": 8.433,
          "high": 8.565,
          "low": 8.317,
          "close": 8.451,
          "volume": 566204.07,
          "close_time": 1762603199999,
          "quote_volume": 4771087.58929,
          "trades": 34883,
          "taker_buy_base": 270291.19,
          "taker_buy_quote": 2278943.98349
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 8.452,
          "high": 8.879,
          "low": 8.209,
          "close": 8.836,
          "volume": 1418557.29,
          "close_time": 1762606799999,
          "quote_volume": 12196942.9467,
          "trades": 88962,
          "taker_buy_base": 715902.71,
          "taker_buy_quote": 6171626.0224
        },
        {
          "timestamp": 1762606800000,
          "datetime": "2025-11-08T13:00:00",
          "open": 8.835,
          "high": 8.85,
          "low": 8.453,
          "close": 8.466,
          "volume": 929733.82,
          "close_time": 1762610399999,
          "quote_volume": 8059940.08274,
          "trades": 52144,
          "taker_buy_base": 431499.73,
          "taker_buy_quote": 3742758.9584
        },
        {
          "timestamp": 1762610400000,
          "datetime": "2025-11-08T14:00:00",
          "open": 8.468,
          "high": 8.746,
          "low": 8.241,
          "close": 8.707,
          "volume": 1252435.46,
          "close_time": 1762613999999,
          "quote_volume": 10604220.29824,
          "trades": 51511,
          "taker_buy_base": 587382.31,
          "taker_buy_quote": 4983923.46763
        },
        {
          "timestamp": 1762614000000,
          "datetime": "2025-11-08T15:00:00",
          "open": 8.707,
          "high": 9.315,
          "low": 8.638,
          "close": 8.941,
          "volume": 3314353.38,
          "close_time": 1762617599999,
          "quote_volume": 29931277.2903,
          "trades": 119319,
          "taker_buy_base": 1482478.2,
          "taker_buy_quote": 13369205.11111
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 8.942,
          "high": 9.603,
          "low": 8.729,
          "close": 9.161,
          "volume": 2933988.53,
          "close_time": 1762621199999,
          "quote_volume": 27053381.03143,
          "trades": 137628,
          "taker_buy_base": 1566405.1,
          "taker_buy_quote": 14473691.89289
        },
        {
          "timestamp": 1762621200000,
          "datetime": "2025-11-08T17:00:00",
          "open": 9.164,
          "high": 9.539,
          "low": 8.654,
          "close": 8.741,
          "volume": 1985064.51,
          "close_time": 1762624799999,
          "quote_volume": 18051684.2752,
          "trades": 104293,
          "taker_buy_base": 998264.24,
          "taker_buy_quote": 9083051.70975
        },
        {
          "timestamp": 1762624800000,
          "datetime": "2025-11-08T18:00:00",
          "open": 8.739,
          "high": 9.116,
          "low": 8.709,
          "close": 8.87,
          "volume": 931295.34,
          "close_time": 1762628399999,
          "quote_volume": 8285816.52298,
          "trades": 56665,
          "taker_buy_base": 485311.97,
          "taker_buy_quote": 4319723.41336
        },
        {
          "timestamp": 1762628400000,
          "datetime": "2025-11-08T19:00:00",
          "open": 8.869,
          "high": 9.056,
          "low": 8.72,
          "close": 8.975,
          "volume": 806320.66,
          "close_time": 1762631999999,
          "quote_volume": 7168787.96736,
          "trades": 44303,
          "taker_buy_base": 399348.8,
          "taker_buy_quote": 3550566.93214
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 8.975,
          "high": 9.343,
          "low": 8.97,
          "close": 9.301,
          "volume": 1241612.43,
          "close_time": 1762635599999,
          "quote_volume": 11388613.00663,
          "trades": 66698,
          "taker_buy_base": 674179.77,
          "taker_buy_quote": 6182836.87538
        },
        {
          "timestamp": 1762635600000,
          "datetime": "2025-11-08T21:00:00",
          "open": 9.298,
          "high": 9.451,
          "low": 8.984,
          "close": 9.217,
          "volume": 1429727.22,
          "close_time": 1762639199999,
          "quote_volume": 13181151.94022,
          "trades": 59668,
          "taker_buy_base": 531482.7,
          "taker_buy_quote": 4894109.13041
        },
        {
          "timestamp": 1762639200000,
          "datetime": "2025-11-08T22:00:00",
          "open": 9.213,
          "high": 9.41,
          "low": 8.857,
          "close": 9.087,
          "volume": 884698.25,
          "close_time": 1762642799999,
          "quote_volume": 8074904.34085,
          "trades": 47049,
          "taker_buy_base": 461838.7,
          "taker_buy_quote": 4216800.01537
        },
        {
          "timestamp": 1762642800000,
          "datetime": "2025-11-08T23:00:00",
          "open": 9.087,
          "high": 9.264,
          "low": 8.942,
          "close": 8.96,
          "volume": 659898.44,
          "close_time": 1762646399999,
          "quote_volume": 5992405.21,
          "trades": 33598,
          "taker_buy_base": 310382.4,
          "taker_buy_quote": 2818444.34806
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 8.959,
          "high": 9.204,
          "low": 8.765,
          "close": 8.986,
          "volume": 880081.35,
          "close_time": 1762649999999,
          "quote_volume": 7900509.12495,
          "trades": 49267,
          "taker_buy_base": 434461.41,
          "taker_buy_quote": 3902250.88742
        },
        {
          "timestamp": 1762650000000,
          "datetime": "2025-11-09T01:00:00",
          "open": 8.985,
          "high": 9.4,
          "low": 8.895,
          "close": 8.942,
          "volume": 1003498.95,
          "close_time": 1762653599999,
          "quote_volume": 9199552.21354,
          "trades": 48467,
          "taker_buy_base": 523408.96,
          "taker_buy_quote": 4803722.00912
        },
        {
          "timestamp": 1762653600000,
          "datetime": "2025-11-09T02:00:00",
          "open": 8.94,
          "high": 9.109,
          "low": 7.832,
          "close": 7.894,
          "volume": 3038066.46,
          "close_time": 1762657199999,
          "quote_volume": 25221947.38901,
          "trades": 105348,
          "taker_buy_base": 1408423.54,
          "taker_buy_quote": 11673804.76745
        },
        {
          "timestamp": 1762657200000,
          "datetime": "2025-11-09T03:00:00",
          "open": 7.897,
          "high": 8.025,
          "low": 7.495,
          "close": 7.618,
          "volume": 3205415.26,
          "close_time": 1762660799999,
          "quote_volume": 24774542.40155,
          "trades": 100011,
          "taker_buy_base": 1375063.49,
          "taker_buy_quote": 10643912.83131
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 7.619,
          "high": 7.951,
          "low": 7.609,
          "close": 7.904,
          "volume": 1287090.82,
          "close_time": 1762664399999,
          "quote_volume": 10036081.51745,
          "trades": 47172,
          "taker_buy_base": 673418.43,
          "taker_buy_quote": 5252623.21338
        },
        {
          "timestamp": 1762664400000,
          "datetime": "2025-11-09T05:00:00",
          "open": 7.906,
          "high": 8.191,
          "low": 7.721,
          "close": 7.723,
          "volume": 1136345.6,
          "close_time": 1762667999999,
          "quote_volume": 9012815.81212,
          "trades": 52662,
          "taker_buy_base": 565307.3,
          "taker_buy_quote": 4485516.50615
        },
        {
          "timestamp": 1762668000000,
          "datetime": "2025-11-09T06:00:00",
          "open": 7.723,
          "high": 7.9,
          "low": 7.721,
          "close": 7.824,
          "volume": 569761.45,
          "close_time": 1762671599999,
          "quote_volume": 4451772.50433,
          "trades": 22497,
          "taker_buy_base": 257278.18,
          "taker_buy_quote": 2010087.28865
        },
        {
          "timestamp": 1762671600000,
          "datetime": "2025-11-09T07:00:00",
          "open": 7.824,
          "high": 8.169,
          "low": 7.758,
          "close": 7.941,
          "volume": 960388.08,
          "close_time": 1762675199999,
          "quote_volume": 7691618.21969,
          "trades": 33342,
          "taker_buy_base": 457510.28,
          "taker_buy_quote": 3663045.21929
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 7.942,
          "high": 7.997,
          "low": 7.736,
          "close": 7.78,
          "volume": 638273.26,
          "close_time": 1762678799999,
          "quote_volume": 5025577.51059,
          "trades": 24062,
          "taker_buy_base": 336121.69,
          "taker_buy_quote": 2648111.26625
        },
        {
          "timestamp": 1762678800000,
          "datetime": "2025-11-09T09:00:00",
          "open": 7.781,
          "high": 7.836,
          "low": 7.198,
          "close": 7.214,
          "volume": 2729665.43,
          "close_time": 1762682399999,
          "quote_volume": 20418972.89225,
          "trades": 75455,
          "taker_buy_base": 1374025.11,
          "taker_buy_quote": 10286022.9621
        },
        {
          "timestamp": 1762682400000,
          "datetime": "2025-11-09T10:00:00",
          "open": 7.213,
          "high": 7.343,
          "low": 6.82,
          "close": 7.217,
          "volume": 3974969.48,
          "close_time": 1762685999999,
          "quote_volume": 28095402.40382,
          "trades": 106385,
          "taker_buy_base": 1655214.74,
          "taker_buy_quote": 11693600.87544
        },
        {
          "timestamp": 1762686000000,
          "datetime": "2025-11-09T11:00:00",
          "open": 7.219,
          "high": 7.262,
          "low": 7.069,
          "close": 7.099,
          "volume": 1225304.55,
          "close_time": 1762689599999,
          "quote_volume": 8779599.19314,
          "trades": 48225,
          "taker_buy_base": 544671.12,
          "taker_buy_quote": 3900112.90164
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 7.103,
          "high": 7.284,
          "low": 6.986,
          "close": 7.051,
          "volume": 1330344.98,
          "close_time": 1762693199999,
          "quote_volume": 9461327.20121,
          "trades": 57552,
          "taker_buy_base": 679595.24,
          "taker_buy_quote": 4837043.07053
        },
        {
          "timestamp": 1762693200000,
          "datetime": "2025-11-09T13:00:00",
          "open": 7.051,
          "high": 7.34,
          "low": 6.99,
          "close": 7.215,
          "volume": 940001.38,
          "close_time": 1762696799999,
          "quote_volume": 6772861.15862,
          "trades": 51160,
          "taker_buy_base": 445398.16,
          "taker_buy_quote": 3211082.73406
        },
        {
          "timestamp": 1762696800000,
          "datetime": "2025-11-09T14:00:00",
          "open": 7.214,
          "high": 7.64,
          "low": 7.081,
          "close": 7.295,
          "volume": 1944191.51,
          "close_time": 1762700399999,
          "quote_volume": 14302631.87639,
          "trades": 83346,
          "taker_buy_base": 1044513.25,
          "taker_buy_quote": 7681513.28002
        },
        {
          "timestamp": 1762700400000,
          "datetime": "2025-11-09T15:00:00",
          "open": 7.295,
          "high": 7.718,
          "low": 7.277,
          "close": 7.605,
          "volume": 1267968.11,
          "close_time": 1762703999999,
          "quote_volume": 9588155.21319,
          "trades": 61493,
          "taker_buy_base": 700700.69,
          "taker_buy_quote": 5298660.98736
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 7.604,
          "high": 7.675,
          "low": 7.426,
          "close": 7.513,
          "volume": 643373.39,
          "close_time": 1762707599999,
          "quote_volume": 4848085.48918,
          "trades": 26382,
          "taker_buy_base": 313897.94,
          "taker_buy_quote": 2367278.17955
        },
        {
          "timestamp": 1762707600000,
          "datetime": "2025-11-09T17:00:00",
          "open": 7.512,
          "high": 7.633,
          "low": 7.48,
          "close": 7.602,
          "volume": 382627.89,
          "close_time": 1762711199999,
          "quote_volume": 2895938.50842,
          "trades": 19569,
          "taker_buy_base": 217501.89,
          "taker_buy_quote": 1646422.60269
        },
        {
          "timestamp": 1762711200000,
          "datetime": "2025-11-09T18:00:00",
          "open": 7.602,
          "high": 7.99,
          "low": 7.57,
          "close": 7.933,
          "volume": 654616.13,
          "close_time": 1762714799999,
          "quote_volume": 5065191.61823,
          "trades": 32410,
          "taker_buy_base": 357164.95,
          "taker_buy_quote": 2765416.16003
        },
        {
          "timestamp": 1762714800000,
          "datetime": "2025-11-09T19:00:00",
          "open": 7.933,
          "high": 8.25,
          "low": 7.824,
          "close": 7.946,
          "volume": 1356693.97,
          "close_time": 1762718399999,
          "quote_volume": 10902284.81317,
          "trades": 61608,
          "taker_buy_base": 688586.54,
          "taker_buy_quote": 5537345.0778
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 7.95,
          "high": 8.096,
          "low": 7.667,
          "close": 7.783,
          "volume": 1179429.62,
          "close_time": 1762721999999,
          "quote_volume": 9347825.92176,
          "trades": 46346,
          "taker_buy_base": 532218.2,
          "taker_buy_quote": 4225407.75923
        },
        {
          "timestamp": 1762722000000,
          "datetime": "2025-11-09T21:00:00",
          "open": 7.784,
          "high": 7.844,
          "low": 7.657,
          "close": 7.686,
          "volume": 550215.98,
          "close_time": 1762725599999,
          "quote_volume": 4241905.50867,
          "trades": 23962,
          "taker_buy_base": 242892.16,
          "taker_buy_quote": 1873634.1079
        },
        {
          "timestamp": 1762725600000,
          "datetime": "2025-11-09T22:00:00",
          "open": 7.687,
          "high": 7.787,
          "low": 7.15,
          "close": 7.671,
          "volume": 935857.95,
          "close_time": 1762729199999,
          "quote_volume": 7096791.96671,
          "trades": 31407,
          "taker_buy_base": 423504.41,
          "taker_buy_quote": 3215398.69547
        },
        {
          "timestamp": 1762729200000,
          "datetime": "2025-11-09T23:00:00",
          "open": 7.67,
          "high": 7.764,
          "low": 7.433,
          "close": 7.558,
          "volume": 585264.08,
          "close_time": 1762732799999,
          "quote_volume": 4431452.2865,
          "trades": 38880,
          "taker_buy_base": 262631.28,
          "taker_buy_quote": 1990129.39763
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 7.558,
          "high": 7.615,
          "low": 7.4,
          "close": 7.498,
          "volume": 565898.36,
          "close_time": 1762736399999,
          "quote_volume": 4239837.10897,
          "trades": 36653,
          "taker_buy_base": 269458.48,
          "taker_buy_quote": 2020236.20857
        },
        {
          "timestamp": 1762736400000,
          "datetime": "2025-11-10T01:00:00",
          "open": 7.497,
          "high": 7.58,
          "low": 7.26,
          "close": 7.264,
          "volume": 778799.98,
          "close_time": 1762739999999,
          "quote_volume": 5783569.90888,
          "trades": 38071,
          "taker_buy_base": 374692.5,
          "taker_buy_quote": 2782115.28992
        },
        {
          "timestamp": 1762740000000,
          "datetime": "2025-11-10T02:00:00",
          "open": 7.265,
          "high": 7.355,
          "low": 7.108,
          "close": 7.205,
          "volume": 861608.73,
          "close_time": 1762743599999,
          "quote_volume": 6246453.08643,
          "trades": 36529,
          "taker_buy_base": 454049.24,
          "taker_buy_quote": 3294667.01042
        },
        {
          "timestamp": 1762743600000,
          "datetime": "2025-11-10T03:00:00",
          "open": 7.206,
          "high": 7.401,
          "low": 7.197,
          "close": 7.262,
          "volume": 816004.17,
          "close_time": 1762747199999,
          "quote_volume": 5946611.27191,
          "trades": 27897,
          "taker_buy_base": 440784.56,
          "taker_buy_quote": 3213239.14167
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 7.261,
          "high": 7.262,
          "low": 6.896,
          "close": 7.096,
          "volume": 1687069.05,
          "close_time": 1762750799999,
          "quote_volume": 11889840.37164,
          "trades": 60617,
          "taker_buy_base": 860946.32,
          "taker_buy_quote": 6066983.8366
        },
        {
          "timestamp": 1762750800000,
          "datetime": "2025-11-10T05:00:00",
          "open": 7.095,
          "high": 7.188,
          "low": 6.986,
          "close": 7.023,
          "volume": 662045.78,
          "close_time": 1762754399999,
          "quote_volume": 4685094.6342,
          "trades": 22420,
          "taker_buy_base": 324109.59,
          "taker_buy_quote": 2294466.63901
        },
        {
          "timestamp": 1762754400000,
          "datetime": "2025-11-10T06:00:00",
          "open": 7.024,
          "high": 7.102,
          "low": 6.938,
          "close": 7.062,
          "volume": 582779.2,
          "close_time": 1762757999999,
          "quote_volume": 4082112.14107,
          "trades": 21090,
          "taker_buy_base": 280309.1,
          "taker_buy_quote": 1963838.33293
        },
        {
          "timestamp": 1762758000000,
          "datetime": "2025-11-10T07:00:00",
          "open": 7.064,
          "high": 7.266,
          "low": 7.062,
          "close": 7.175,
          "volume": 919408.89,
          "close_time": 1762761599999,
          "quote_volume": 6592347.60038,
          "trades": 28553,
          "taker_buy_base": 541950.63,
          "taker_buy_quote": 3887374.23721
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 7.175,
          "high": 7.27,
          "low": 7.025,
          "close": 7.186,
          "volume": 698267.51,
          "close_time": 1762765199999,
          "quote_volume": 4988408.67463,
          "trades": 21443,
          "taker_buy_base": 313838.9,
          "taker_buy_quote": 2243026.32344
        },
        {
          "timestamp": 1762765200000,
          "datetime": "2025-11-10T09:00:00",
          "open": 7.185,
          "high": 7.291,
          "low": 7.09,
          "close": 7.118,
          "volume": 634250.62,
          "close_time": 1762768799999,
          "quote_volume": 4556191.28599,
          "trades": 22345,
          "taker_buy_base": 332639.04,
          "taker_buy_quote": 2390299.10381
        },
        {
          "timestamp": 1762768800000,
          "datetime": "2025-11-10T10:00:00",
          "open": 7.118,
          "high": 7.154,
          "low": 6.93,
          "close": 7.048,
          "volume": 618428.63,
          "close_time": 1762772399999,
          "quote_volume": 4351364.52184,
          "trades": 20524,
          "taker_buy_base": 290309.27,
          "taker_buy_quote": 2043296.40442
        },
        {
          "timestamp": 1762772400000,
          "datetime": "2025-11-10T11:00:00",
          "open": 7.048,
          "high": 7.121,
          "low": 6.996,
          "close": 7.048,
          "volume": 384963.73,
          "close_time": 1762775999999,
          "quote_volume": 2721398.47018,
          "trades": 15868,
          "taker_buy_base": 218431.07,
          "taker_buy_quote": 1544119.08396
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 7.047,
          "high": 7.3,
          "low": 6.888,
          "close": 7.017,
          "volume": 964232.27,
          "close_time": 1762779599999,
          "quote_volume": 6860982.09187,
          "trades": 38211,
          "taker_buy_base": 450679.04,
          "taker_buy_quote": 3213066.5047
        },
        {
          "timestamp": 1762779600000,
          "datetime": "2025-11-10T13:00:00",
          "open": 7.017,
          "high": 7.11,
          "low": 6.76,
          "close": 6.818,
          "volume": 811313.33,
          "close_time": 1762783199999,
          "quote_volume": 5644265.52918,
          "trades": 29444,
          "taker_buy_base": 379053.54,
          "taker_buy_quote": 2639552.61194
        },
        {
          "timestamp": 1762783200000,
          "datetime": "2025-11-10T14:00:00",
          "open": 6.817,
          "high": 6.828,
          "low": 6.579,
          "close": 6.711,
          "volume": 1916596.66,
          "close_time": 1762786799999,
          "quote_volume": 12865821.33065,
          "trades": 46173,
          "taker_buy_base": 908465.1,
          "taker_buy_quote": 6099937.49443
        },
        {
          "timestamp": 1762786800000,
          "datetime": "2025-11-10T15:00:00",
          "open": 6.713,
          "high": 6.78,
          "low": 6.608,
          "close": 6.657,
          "volume": 596727.5,
          "close_time": 1762790399999,
          "quote_volume": 4000104.00683,
          "trades": 23205,
          "taker_buy_base": 271800.37,
          "taker_buy_quote": 1822071.76913
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 6.657,
          "high": 6.94,
          "low": 6.619,
          "close": 6.831,
          "volume": 863941.44,
          "close_time": 1762793999999,
          "quote_volume": 5877218.48782,
          "trades": 34629,
          "taker_buy_base": 443519.95,
          "taker_buy_quote": 3017693.97308
        },
        {
          "timestamp": 1762794000000,
          "datetime": "2025-11-10T17:00:00",
          "open": 6.832,
          "high": 6.95,
          "low": 6.703,
          "close": 6.754,
          "volume": 458571.76,
          "close_time": 1762797599999,
          "quote_volume": 3128956.18311,
          "trades": 19866,
          "taker_buy_base": 211671.31,
          "taker_buy_quote": 1445982.87935
        },
        {
          "timestamp": 1762797600000,
          "datetime": "2025-11-10T18:00:00",
          "open": 6.754,
          "high": 6.825,
          "low": 6.685,
          "close": 6.758,
          "volume": 350961.99,
          "close_time": 1762801199999,
          "quote_volume": 2366888.31061,
          "trades": 12307,
          "taker_buy_base": 195116.32,
          "taker_buy_quote": 1316766.7762
        },
        {
          "timestamp": 1762801200000,
          "datetime": "2025-11-10T19:00:00",
          "open": 6.758,
          "high": 6.946,
          "low": 6.758,
          "close": 6.903,
          "volume": 556872.99,
          "close_time": 1762804799999,
          "quote_volume": 3821528.89198,
          "trades": 19031,
          "taker_buy_base": 268372.53,
          "taker_buy_quote": 1844195.25772
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 6.905,
          "high": 7.086,
          "low": 6.871,
          "close": 6.997,
          "volume": 485800.44,
          "close_time": 1762808399999,
          "quote_volume": 3405923.9249,
          "trades": 24089,
          "taker_buy_base": 249994.89,
          "taker_buy_quote": 1752366.42745
        },
        {
          "timestamp": 1762808400000,
          "datetime": "2025-11-10T21:00:00",
          "open": 6.996,
          "high": 7.008,
          "low": 6.711,
          "close": 6.779,
          "volume": 540192.85,
          "close_time": 1762811999999,
          "quote_volume": 3693815.16452,
          "trades": 19393,
          "taker_buy_base": 224269.65,
          "taker_buy_quote": 1532970.17906
        },
        {
          "timestamp": 1762812000000,
          "datetime": "2025-11-10T22:00:00",
          "open": 6.78,
          "high": 6.863,
          "low": 6.68,
          "close": 6.824,
          "volume": 469570.7,
          "close_time": 1762815599999,
          "quote_volume": 3180305.40284,
          "trades": 16437,
          "taker_buy_base": 203125.58,
          "taker_buy_quote": 1376915.99639
        },
        {
          "timestamp": 1762815600000,
          "datetime": "2025-11-10T23:00:00",
          "open": 6.823,
          "high": 6.884,
          "low": 6.772,
          "close": 6.819,
          "volume": 249768.7,
          "close_time": 1762819199999,
          "quote_volume": 1702681.06423,
          "trades": 15390,
          "taker_buy_base": 112595.81,
          "taker_buy_quote": 767662.48534
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 6.82,
          "high": 6.881,
          "low": 6.711,
          "close": 6.724,
          "volume": 327580.34,
          "close_time": 1762822799999,
          "quote_volume": 2222576.35337,
          "trades": 18210,
          "taker_buy_base": 177860.46,
          "taker_buy_quote": 1206820.1014
        },
        {
          "timestamp": 1762822800000,
          "datetime": "2025-11-11T01:00:00",
          "open": 6.724,
          "high": 6.9,
          "low": 6.559,
          "close": 6.61,
          "volume": 717228.09,
          "close_time": 1762826399999,
          "quote_volume": 4828065.70612,
          "trades": 25440,
          "taker_buy_base": 353402.37,
          "taker_buy_quote": 2381340.28859
        },
        {
          "timestamp": 1762826400000,
          "datetime": "2025-11-11T02:00:00",
          "open": 6.61,
          "high": 6.872,
          "low": 6.574,
          "close": 6.827,
          "volume": 599376.76,
          "close_time": 1762829999999,
          "quote_volume": 4044738.30197,
          "trades": 24281,
          "taker_buy_base": 296325.59,
          "taker_buy_quote": 1998570.10678
        },
        {
          "timestamp": 1762830000000,
          "datetime": "2025-11-11T03:00:00",
          "open": 6.827,
          "high": 7.207,
          "low": 6.806,
          "close": 7.158,
          "volume": 1119373.79,
          "close_time": 1762833599999,
          "quote_volume": 7884318.75725,
          "trades": 42204,
          "taker_buy_base": 589949.82,
          "taker_buy_quote": 4155521.00824
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 7.158,
          "high": 7.301,
          "low": 6.749,
          "close": 6.76,
          "volume": 1250177.47,
          "close_time": 1762837199999,
          "quote_volume": 8762929.44777,
          "trades": 41788,
          "taker_buy_base": 609952.39,
          "taker_buy_quote": 4278624.43707
        },
        {
          "timestamp": 1762837200000,
          "datetime": "2025-11-11T05:00:00",
          "open": 6.76,
          "high": 6.779,
          "low": 6.165,
          "close": 6.413,
          "volume": 1547260.3,
          "close_time": 1762840799999,
          "quote_volume": 10037756.32741,
          "trades": 38470,
          "taker_buy_base": 663502.43,
          "taker_buy_quote": 4304582.0393
        },
        {
          "timestamp": 1762840800000,
          "datetime": "2025-11-11T06:00:00",
          "open": 6.413,
          "high": 6.561,
          "low": 6.413,
          "close": 6.486,
          "volume": 660309.9,
          "close_time": 1762844399999,
          "quote_volume": 4277595.91834,
          "trades": 17416,
          "taker_buy_base": 320883.68,
          "taker_buy_quote": 2080460.94237
        },
        {
          "timestamp": 1762844400000,
          "datetime": "2025-11-11T07:00:00",
          "open": 6.485,
          "high": 6.514,
          "low": 6.289,
          "close": 6.321,
          "volume": 832577.99,
          "close_time": 1762847999999,
          "quote_volume": 5311422.56337,
          "trades": 21149,
          "taker_buy_base": 357859.61,
          "taker_buy_quote": 2285044.11344
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 6.322,
          "high": 6.386,
          "low": 6.233,
          "close": 6.343,
          "volume": 756544.6,
          "close_time": 1762851599999,
          "quote_volume": 4777239.31885,
          "trades": 33864,
          "taker_buy_base": 354079.18,
          "taker_buy_quote": 2235849.37404
        },
        {
          "timestamp": 1762851600000,
          "datetime": "2025-11-11T09:00:00",
          "open": 6.344,
          "high": 6.361,
          "low": 6.214,
          "close": 6.223,
          "volume": 614897.72,
          "close_time": 1762855199999,
          "quote_volume": 3868213.31727,
          "trades": 19795,
          "taker_buy_base": 305543.59,
          "taker_buy_quote": 1923213.10048
        },
        {
          "timestamp": 1762855200000,
          "datetime": "2025-11-11T10:00:00",
          "open": 6.223,
          "high": 6.405,
          "low": 6.223,
          "close": 6.349,
          "volume": 356201.48,
          "close_time": 1762858799999,
          "quote_volume": 2257790.05699,
          "trades": 13558,
          "taker_buy_base": 206503.85,
          "taker_buy_quote": 1308763.86624
        },
        {
          "timestamp": 1762858800000,
          "datetime": "2025-11-11T11:00:00",
          "open": 6.35,
          "high": 6.401,
          "low": 6.298,
          "close": 6.338,
          "volume": 222098.01,
          "close_time": 1762862399999,
          "quote_volume": 1412371.46865,
          "trades": 10064,
          "taker_buy_base": 120145.09,
          "taker_buy_quote": 764327.0036
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 6.339,
          "high": 6.533,
          "low": 6.298,
          "close": 6.513,
          "volume": 469267.69,
          "close_time": 1762865999999,
          "quote_volume": 3006736.11062,
          "trades": 16841,
          "taker_buy_base": 242709.73,
          "taker_buy_quote": 1554565.32701
        },
        {
          "timestamp": 1762866000000,
          "datetime": "2025-11-11T13:00:00",
          "open": 6.512,
          "high": 6.763,
          "low": 6.471,
          "close": 6.495,
          "volume": 886959.62,
          "close_time": 1762869599999,
          "quote_volume": 5849546.56872,
          "trades": 42530,
          "taker_buy_base": 417569.79,
          "taker_buy_quote": 2755328.6682
        },
        {
          "timestamp": 1762869600000,
          "datetime": "2025-11-11T14:00:00",
          "open": 6.496,
          "high": 6.536,
          "low": 6.392,
          "close": 6.518,
          "volume": 475513.08,
          "close_time": 1762873199999,
          "quote_volume": 3067974.61066,
          "trades": 20451,
          "taker_buy_base": 214239.63,
          "taker_buy_quote": 1383498.77917
        },
        {
          "timestamp": 1762873200000,
          "datetime": "2025-11-11T15:00:00",
          "open": 6.518,
          "high": 6.73,
          "low": 6.468,
          "close": 6.615,
          "volume": 627760.29,
          "close_time": 1762876799999,
          "quote_volume": 4145935.0595,
          "trades": 28146,
          "taker_buy_base": 331220.54,
          "taker_buy_quote": 2188960.96172
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 6.619,
          "high": 6.64,
          "low": 6.405,
          "close": 6.42,
          "volume": 500129.03,
          "close_time": 1762880399999,
          "quote_volume": 3247615.52527,
          "trades": 15578,
          "taker_buy_base": 235139.19,
          "taker_buy_quote": 1527418.45668
        },
        {
          "timestamp": 1762880400000,
          "datetime": "2025-11-11T17:00:00",
          "open": 6.419,
          "high": 6.441,
          "low": 6.3,
          "close": 6.361,
          "volume": 479585.95,
          "close_time": 1762883999999,
          "quote_volume": 3048123.15706,
          "trades": 13902,
          "taker_buy_base": 202752.8,
          "taker_buy_quote": 1288881.10839
        },
        {
          "timestamp": 1762884000000,
          "datetime": "2025-11-11T18:00:00",
          "open": 6.36,
          "high": 6.393,
          "low": 6.248,
          "close": 6.295,
          "volume": 436862.04,
          "close_time": 1762887599999,
          "quote_volume": 2755038.77985,
          "trades": 11582,
          "taker_buy_base": 189627.51,
          "taker_buy_quote": 1196211.42683
        },
        {
          "timestamp": 1762887600000,
          "datetime": "2025-11-11T19:00:00",
          "open": 6.294,
          "high": 6.351,
          "low": 6.214,
          "close": 6.237,
          "volume": 316881.61,
          "close_time": 1762891199999,
          "quote_volume": 1993328.89181,
          "trades": 9562,
          "taker_buy_base": 162347.63,
          "taker_buy_quote": 1022040.82707
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 6.237,
          "high": 6.285,
          "low": 6.062,
          "close": 6.101,
          "volume": 860483.7,
          "close_time": 1762894799999,
          "quote_volume": 5292541.49669,
          "trades": 21301,
          "taker_buy_base": 308964.04,
          "taker_buy_quote": 1903143.61866
        },
        {
          "timestamp": 1762894800000,
          "datetime": "2025-11-11T21:00:00",
          "open": 6.102,
          "high": 6.22,
          "low": 6.101,
          "close": 6.193,
          "volume": 360026.75,
          "close_time": 1762898399999,
          "quote_volume": 2216592.03039,
          "trades": 11541,
          "taker_buy_base": 182061.85,
          "taker_buy_quote": 1121353.31011
        },
        {
          "timestamp": 1762898400000,
          "datetime": "2025-11-11T22:00:00",
          "open": 6.192,
          "high": 6.204,
          "low": 6.125,
          "close": 6.153,
          "volume": 268208.38,
          "close_time": 1762901999999,
          "quote_volume": 1651496.21387,
          "trades": 7730,
          "taker_buy_base": 93950.59,
          "taker_buy_quote": 578501.90844
        },
        {
          "timestamp": 1762902000000,
          "datetime": "2025-11-11T23:00:00",
          "open": 6.155,
          "high": 6.158,
          "low": 5.9,
          "close": 5.969,
          "volume": 656321.63,
          "close_time": 1762905599999,
          "quote_volume": 3961227.77886,
          "trades": 15265,
          "taker_buy_base": 255959.04,
          "taker_buy_quote": 1544414.9993
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 5.97,
          "high": 6.019,
          "low": 5.775,
          "close": 5.785,
          "volume": 916959.57,
          "close_time": 1762909199999,
          "quote_volume": 5390570.9723,
          "trades": 24254,
          "taker_buy_base": 374447.07,
          "taker_buy_quote": 2206774.98294
        },
        {
          "timestamp": 1762909200000,
          "datetime": "2025-11-12T01:00:00",
          "open": 5.785,
          "high": 6.267,
          "low": 5.785,
          "close": 6.222,
          "volume": 970860.08,
          "close_time": 1762912799999,
          "quote_volume": 5884706.05994,
          "trades": 25437,
          "taker_buy_base": 540439.29,
          "taker_buy_quote": 3275380.81951
        },
        {
          "timestamp": 1762912800000,
          "datetime": "2025-11-12T02:00:00",
          "open": 6.223,
          "high": 6.227,
          "low": 6.041,
          "close": 6.092,
          "volume": 597738.83,
          "close_time": 1762916399999,
          "quote_volume": 3658957.53041,
          "trades": 15468,
          "taker_buy_base": 310938.9,
          "taker_buy_quote": 1904206.53334
        },
        {
          "timestamp": 1762916400000,
          "datetime": "2025-11-12T03:00:00",
          "open": 6.093,
          "high": 6.124,
          "low": 6.039,
          "close": 6.051,
          "volume": 390029.08,
          "close_time": 1762919999999,
          "quote_volume": 2370570.11975,
          "trades": 10176,
          "taker_buy_base": 204347.22,
          "taker_buy_quote": 1241766.49593
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 6.05,
          "high": 6.098,
          "low": 6.015,
          "close": 6.034,
          "volume": 403691.86,
          "close_time": 1762923599999,
          "quote_volume": 2443530.76988,
          "trades": 9549,
          "taker_buy_base": 215821.82,
          "taker_buy_quote": 1306496.52999
        },
        {
          "timestamp": 1762923600000,
          "datetime": "2025-11-12T05:00:00",
          "open": 6.035,
          "high": 6.287,
          "low": 5.964,
          "close": 6.226,
          "volume": 834399.48,
          "close_time": 1762927199999,
          "quote_volume": 5136386.62777,
          "trades": 22618,
          "taker_buy_base": 447046.61,
          "taker_buy_quote": 2752922.10676
        },
        {
          "timestamp": 1762927200000,
          "datetime": "2025-11-12T06:00:00",
          "open": 6.225,
          "high": 6.512,
          "low": 6.173,
          "close": 6.35,
          "volume": 1002576.47,
          "close_time": 1762930799999,
          "quote_volume": 6365459.90225,
          "trades": 40510,
          "taker_buy_base": 529564.67,
          "taker_buy_quote": 3364934.10184
        },
        {
          "timestamp": 1762930800000,
          "datetime": "2025-11-12T07:00:00",
          "open": 6.351,
          "high": 6.434,
          "low": 6.215,
          "close": 6.349,
          "volume": 869954.38,
          "close_time": 1762934399999,
          "quote_volume": 5499891.28125,
          "trades": 33037,
          "taker_buy_base": 451930.07,
          "taker_buy_quote": 2858591.41426
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 6.351,
          "high": 6.525,
          "low": 6.333,
          "close": 6.49,
          "volume": 776956.32,
          "close_time": 1762937999999,
          "quote_volume": 4995776.64258,
          "trades": 25964,
          "taker_buy_base": 448576.83,
          "taker_buy_quote": 2885337.31557
        },
        {
          "timestamp": 1762938000000,
          "datetime": "2025-11-12T09:00:00",
          "open": 6.49,
          "high": 6.675,
          "low": 6.387,
          "close": 6.571,
          "volume": 1347409.88,
          "close_time": 1762941599999,
          "quote_volume": 8845479.89792,
          "trades": 43156,
          "taker_buy_base": 715193.3,
          "taker_buy_quote": 4695515.72441
        },
        {
          "timestamp": 1762941600000,
          "datetime": "2025-11-12T10:00:00",
          "open": 6.572,
          "high": 6.588,
          "low": 6.332,
          "close": 6.361,
          "volume": 897717.63,
          "close_time": 1762945199999,
          "quote_volume": 5789064.05733,
          "trades": 24651,
          "taker_buy_base": 386193.21,
          "taker_buy_quote": 2491580.5446
        },
        {
          "timestamp": 1762945200000,
          "datetime": "2025-11-12T11:00:00",
          "open": 6.361,
          "high": 6.4,
          "low": 6.269,
          "close": 6.361,
          "volume": 422665.61,
          "close_time": 1762948799999,
          "quote_volume": 2679507.6622,
          "trades": 14353,
          "taker_buy_base": 213996.17,
          "taker_buy_quote": 1356849.16233
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 6.361,
          "high": 6.466,
          "low": 6.274,
          "close": 6.299,
          "volume": 457375.26,
          "close_time": 1762952399999,
          "quote_volume": 2914965.64141,
          "trades": 18419,
          "taker_buy_base": 236989.49,
          "taker_buy_quote": 1511032.39376
        },
        {
          "timestamp": 1762952400000,
          "datetime": "2025-11-12T13:00:00",
          "open": 6.3,
          "high": 6.34,
          "low": 6.22,
          "close": 6.247,
          "volume": 453240.51,
          "close_time": 1762955999999,
          "quote_volume": 2843115.76889,
          "trades": 12882,
          "taker_buy_base": 183280.97,
          "taker_buy_quote": 1149337.07914
        },
        {
          "timestamp": 1762956000000,
          "datetime": "2025-11-12T14:00:00",
          "open": 6.247,
          "high": 6.292,
          "low": 6.119,
          "close": 6.191,
          "volume": 546576.34,
          "close_time": 1762959599999,
          "quote_volume": 3393842.28555,
          "trades": 16010,
          "taker_buy_base": 263376.15,
          "taker_buy_quote": 1636593.86579
        },
        {
          "timestamp": 1762959600000,
          "datetime": "2025-11-12T15:00:00",
          "open": 6.191,
          "high": 6.235,
          "low": 5.975,
          "close": 5.999,
          "volume": 1149983.77,
          "close_time": 1762963199999,
          "quote_volume": 6957524.52909,
          "trades": 32792,
          "taker_buy_base": 608677.58,
          "taker_buy_quote": 3675812.79086
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 5.999,
          "high": 6.086,
          "low": 5.864,
          "close": 5.884,
          "volume": 829354.91,
          "close_time": 1762966799999,
          "quote_volume": 4957331.69554,
          "trades": 25906,
          "taker_buy_base": 431096.56,
          "taker_buy_quote": 2581945.67766
        },
        {
          "timestamp": 1762966800000,
          "datetime": "2025-11-12T17:00:00",
          "open": 5.884,
          "high": 6.136,
          "low": 5.836,
          "close": 6.12,
          "volume": 576565.3,
          "close_time": 1762970399999,
          "quote_volume": 3438611.07139,
          "trades": 20433,
          "taker_buy_base": 325144.26,
          "taker_buy_quote": 1943089.54174
        },
        {
          "timestamp": 1762970400000,
          "datetime": "2025-11-12T18:00:00",
          "open": 6.12,
          "high": 6.264,
          "low": 6.103,
          "close": 6.194,
          "volume": 723663.89,
          "close_time": 1762973999999,
          "quote_volume": 4478149.32958,
          "trades": 26019,
          "taker_buy_base": 409404.58,
          "taker_buy_quote": 2535788.19849
        },
        {
          "timestamp": 1762974000000,
          "datetime": "2025-11-12T19:00:00",
          "open": 6.195,
          "high": 6.232,
          "low": 6.083,
          "close": 6.168,
          "volume": 431255.4,
          "close_time": 1762977599999,
          "quote_volume": 2650535.59284,
          "trades": 13192,
          "taker_buy_base": 219519.18,
          "taker_buy_quote": 1350421.96695
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 6.167,
          "high": 6.528,
          "low": 6.145,
          "close": 6.469,
          "volume": 972571.38,
          "close_time": 1762981199999,
          "quote_volume": 6228451.97441,
          "trades": 38654,
          "taker_buy_base": 532328.35,
          "taker_buy_quote": 3408534.98901
        },
        {
          "timestamp": 1762981200000,
          "datetime": "2025-11-12T21:00:00",
          "open": 6.47,
          "high": 6.477,
          "low": 6.275,
          "close": 6.338,
          "volume": 452538.13,
          "close_time": 1762984799999,
          "quote_volume": 2875626.72042,
          "trades": 13970,
          "taker_buy_base": 178419.71,
          "taker_buy_quote": 1134561.35051
        },
        {
          "timestamp": 1762984800000,
          "datetime": "2025-11-12T22:00:00",
          "open": 6.338,
          "high": 6.449,
          "low": 6.277,
          "close": 6.413,
          "volume": 534549.85,
          "close_time": 1762988399999,
          "quote_volume": 3391940.20293,
          "trades": 15522,
          "taker_buy_base": 298465.63,
          "taker_buy_quote": 1893402.10408
        },
        {
          "timestamp": 1762988400000,
          "datetime": "2025-11-12T23:00:00",
          "open": 6.411,
          "high": 6.469,
          "low": 6.326,
          "close": 6.396,
          "volume": 353773.16,
          "close_time": 1762991999999,
          "quote_volume": 2258411.41042,
          "trades": 15711,
          "taker_buy_base": 209943.76,
          "taker_buy_quote": 1340736.06184
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 6.395,
          "high": 6.465,
          "low": 6.289,
          "close": 6.368,
          "volume": 446580.57,
          "close_time": 1762995599999,
          "quote_volume": 2854176.15511,
          "trades": 20883,
          "taker_buy_base": 222675.54,
          "taker_buy_quote": 1423851.17096
        },
        {
          "timestamp": 1762995600000,
          "datetime": "2025-11-13T01:00:00",
          "open": 6.367,
          "high": 6.664,
          "low": 6.33,
          "close": 6.354,
          "volume": 1113120.03,
          "close_time": 1762999199999,
          "quote_volume": 7240237.93205,
          "trades": 52287,
          "taker_buy_base": 583129.85,
          "taker_buy_quote": 3798833.84408
        },
        {
          "timestamp": 1762999200000,
          "datetime": "2025-11-13T02:00:00",
          "open": 6.354,
          "high": 6.4,
          "low": 6.132,
          "close": 6.201,
          "volume": 968907.32,
          "close_time": 1763002799999,
          "quote_volume": 6038035.14168,
          "trades": 19475,
          "taker_buy_base": 497973.61,
          "taker_buy_quote": 3097522.84263
        },
        {
          "timestamp": 1763002800000,
          "datetime": "2025-11-13T03:00:00",
          "open": 6.2,
          "high": 6.307,
          "low": 6.15,
          "close": 6.185,
          "volume": 459748.31,
          "close_time": 1763006399999,
          "quote_volume": 2863391.49455,
          "trades": 14695,
          "taker_buy_base": 221815.59,
          "taker_buy_quote": 1383153.35318
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 6.185,
          "high": 6.214,
          "low": 6.095,
          "close": 6.153,
          "volume": 494989.99,
          "close_time": 1763009999999,
          "quote_volume": 3045237.30275,
          "trades": 13466,
          "taker_buy_base": 246311.02,
          "taker_buy_quote": 1515345.46048
        },
        {
          "timestamp": 1763010000000,
          "datetime": "2025-11-13T05:00:00",
          "open": 6.151,
          "high": 6.231,
          "low": 6.037,
          "close": 6.186,
          "volume": 342018.97,
          "close_time": 1763013599999,
          "quote_volume": 2091917.58661,
          "trades": 11206,
          "taker_buy_base": 154244.24,
          "taker_buy_quote": 943977.99241
        },
        {
          "timestamp": 1763013600000,
          "datetime": "2025-11-13T06:00:00",
          "open": 6.188,
          "high": 6.245,
          "low": 6.134,
          "close": 6.159,
          "volume": 248393.53,
          "close_time": 1763017199999,
          "quote_volume": 1537757.92255,
          "trades": 7686,
          "taker_buy_base": 116012.83,
          "taker_buy_quote": 718231.77457
        },
        {
          "timestamp": 1763017200000,
          "datetime": "2025-11-13T07:00:00",
          "open": 6.159,
          "high": 6.186,
          "low": 6.089,
          "close": 6.114,
          "volume": 327227.83,
          "close_time": 1763020799999,
          "quote_volume": 2007601.68412,
          "trades": 7848,
          "taker_buy_base": 159415.31,
          "taker_buy_quote": 978499.43768
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 6.112,
          "high": 6.385,
          "low": 6.105,
          "close": 6.336,
          "volume": 478968.62,
          "close_time": 1763024399999,
          "quote_volume": 3001119.42044,
          "trades": 12325,
          "taker_buy_base": 296697.5,
          "taker_buy_quote": 1857561.43628
        },
        {
          "timestamp": 1763024400000,
          "datetime": "2025-11-13T09:00:00",
          "open": 6.337,
          "high": 6.357,
          "low": 6.049,
          "close": 6.124,
          "volume": 810566.2,
          "close_time": 1763027999999,
          "quote_volume": 5005580.92578,
          "trades": 16666,
          "taker_buy_base": 319343.81,
          "taker_buy_quote": 1965140.38244
        },
        {
          "timestamp": 1763028000000,
          "datetime": "2025-11-13T10:00:00",
          "open": 6.123,
          "high": 6.21,
          "low": 5.972,
          "close": 6.043,
          "volume": 683148.49,
          "close_time": 1763031599999,
          "quote_volume": 4162784.13491,
          "trades": 20418,
          "taker_buy_base": 284765.18,
          "taker_buy_quote": 1735949.65059
        },
        {
          "timestamp": 1763031600000,
          "datetime": "2025-11-13T11:00:00",
          "open": 6.044,
          "high": 6.144,
          "low": 6.027,
          "close": 6.135,
          "volume": 258051.14,
          "close_time": 1763035199999,
          "quote_volume": 1571225.83605,
          "trades": 8527,
          "taker_buy_base": 118614.46,
          "taker_buy_quote": 722859.66329
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 6.134,
          "high": 6.143,
          "low": 6.05,
          "close": 6.086,
          "volume": 629194.09,
          "close_time": 1763038799999,
          "quote_volume": 3838907.97301,
          "trades": 22558,
          "taker_buy_base": 243276.17,
          "taker_buy_quote": 1484515.70258
        },
        {
          "timestamp": 1763038800000,
          "datetime": "2025-11-13T13:00:00",
          "open": 6.087,
          "high": 6.183,
          "low": 6.06,
          "close": 6.128,
          "volume": 304529.33,
          "close_time": 1763042399999,
          "quote_volume": 1861155.35996,
          "trades": 12332,
          "taker_buy_base": 151689.35,
          "taker_buy_quote": 928232.84631
        },
        {
          "timestamp": 1763042400000,
          "datetime": "2025-11-13T14:00:00",
          "open": 6.129,
          "high": 6.269,
          "low": 6.007,
          "close": 6.179,
          "volume": 553810.42,
          "close_time": 1763045999999,
          "quote_volume": 3387586.84341,
          "trades": 21135,
          "taker_buy_base": 284356.55,
          "taker_buy_quote": 1738101.54123
        },
        {
          "timestamp": 1763046000000,
          "datetime": "2025-11-13T15:00:00",
          "open": 6.179,
          "high": 6.189,
          "low": 5.895,
          "close": 6.043,
          "volume": 617905.21,
          "close_time": 1763049599999,
          "quote_volume": 3722179.79398,
          "trades": 14568,
          "taker_buy_base": 275796.88,
          "taker_buy_quote": 1664717.89149
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 6.043,
          "high": 6.125,
          "low": 5.918,
          "close": 5.955,
          "volume": 538040.73,
          "close_time": 1763053199999,
          "quote_volume": 3245679.05535,
          "trades": 14432,
          "taker_buy_base": 283162.51,
          "taker_buy_quote": 1707366.74057
        },
        {
          "timestamp": 1763053200000,
          "datetime": "2025-11-13T17:00:00",
          "open": 5.957,
          "high": 6.021,
          "low": 5.831,
          "close": 5.837,
          "volume": 499136.53,
          "close_time": 1763056799999,
          "quote_volume": 2954089.51696,
          "trades": 16143,
          "taker_buy_base": 228966.59,
          "taker_buy_quote": 1355693.11722
        },
        {
          "timestamp": 1763056800000,
          "datetime": "2025-11-13T18:00:00",
          "open": 5.837,
          "high": 5.902,
          "low": 5.71,
          "close": 5.828,
          "volume": 1182055.66,
          "close_time": 1763060399999,
          "quote_volume": 6850596.47639,
          "trades": 26831,
          "taker_buy_base": 556464.64,
          "taker_buy_quote": 3225740.81239
        },
        {
          "timestamp": 1763060400000,
          "datetime": "2025-11-13T19:00:00",
          "open": 5.826,
          "high": 5.946,
          "low": 5.723,
          "close": 5.781,
          "volume": 925187.71,
          "close_time": 1763063999999,
          "quote_volume": 5397961.59157,
          "trades": 19303,
          "taker_buy_base": 431033.24,
          "taker_buy_quote": 2516457.76168
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 5.781,
          "high": 5.847,
          "low": 5.728,
          "close": 5.743,
          "volume": 459878.73,
          "close_time": 1763067599999,
          "quote_volume": 2660316.09659,
          "trades": 11513,
          "taker_buy_base": 207064.51,
          "taker_buy_quote": 1198185.58128
        },
        {
          "timestamp": 1763067600000,
          "datetime": "2025-11-13T21:00:00",
          "open": 5.742,
          "high": 5.787,
          "low": 5.666,
          "close": 5.755,
          "volume": 368061.6,
          "close_time": 1763071199999,
          "quote_volume": 2104910.95297,
          "trades": 9157,
          "taker_buy_base": 201109.61,
          "taker_buy_quote": 1150403.74161
        },
        {
          "timestamp": 1763071200000,
          "datetime": "2025-11-13T22:00:00",
          "open": 5.755,
          "high": 5.853,
          "low": 5.749,
          "close": 5.811,
          "volume": 236892.27,
          "close_time": 1763074799999,
          "quote_volume": 1375935.23669,
          "trades": 7423,
          "taker_buy_base": 120998.36,
          "taker_buy_quote": 703202.66021
        },
        {
          "timestamp": 1763074800000,
          "datetime": "2025-11-13T23:00:00",
          "open": 5.811,
          "high": 5.953,
          "low": 5.775,
          "close": 5.861,
          "volume": 474778.42,
          "close_time": 1763078399999,
          "quote_volume": 2793430.51891,
          "trades": 16484,
          "taker_buy_base": 263717.48,
          "taker_buy_quote": 1551942.44129
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 5.861,
          "high": 5.916,
          "low": 5.783,
          "close": 5.892,
          "volume": 400166.02,
          "close_time": 1763081999999,
          "quote_volume": 2339567.01784,
          "trades": 22810,
          "taker_buy_base": 175290.49,
          "taker_buy_quote": 1026741.79276
        },
        {
          "timestamp": 1763082000000,
          "datetime": "2025-11-14T01:00:00",
          "open": 5.892,
          "high": 6.004,
          "low": 5.869,
          "close": 5.887,
          "volume": 389499.17,
          "close_time": 1763085599999,
          "quote_volume": 2309542.85659,
          "trades": 24571,
          "taker_buy_base": 188906.67,
          "taker_buy_quote": 1120416.03612
        },
        {
          "timestamp": 1763085600000,
          "datetime": "2025-11-14T02:00:00",
          "open": 5.886,
          "high": 6.031,
          "low": 5.886,
          "close": 6.01,
          "volume": 426897.62,
          "close_time": 1763089199999,
          "quote_volume": 2547073.24252,
          "trades": 21249,
          "taker_buy_base": 248059.81,
          "taker_buy_quote": 1480723.77315
        },
        {
          "timestamp": 1763089200000,
          "datetime": "2025-11-14T03:00:00",
          "open": 6.011,
          "high": 6.085,
          "low": 5.945,
          "close": 5.979,
          "volume": 330202.35,
          "close_time": 1763092799999,
          "quote_volume": 1986947.77901,
          "trades": 19221,
          "taker_buy_base": 174821.19,
          "taker_buy_quote": 1052511.16286
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 5.979,
          "high": 6.015,
          "low": 5.761,
          "close": 5.886,
          "volume": 643404.76,
          "close_time": 1763096399999,
          "quote_volume": 3795683.78218,
          "trades": 30904,
          "taker_buy_base": 291203.32,
          "taker_buy_quote": 1719373.08189
        },
        {
          "timestamp": 1763096400000,
          "datetime": "2025-11-14T05:00:00",
          "open": 5.885,
          "high": 6.147,
          "low": 5.88,
          "close": 6.106,
          "volume": 913496.69,
          "close_time": 1763099999999,
          "quote_volume": 5524673.7916,
          "trades": 37079,
          "taker_buy_base": 452272.52,
          "taker_buy_quote": 2734590.70468
        },
        {
          "timestamp": 1763100000000,
          "datetime": "2025-11-14T06:00:00",
          "open": 6.105,
          "high": 6.129,
          "low": 5.961,
          "close": 6.127,
          "volume": 1312182.51,
          "close_time": 1763103599999,
          "quote_volume": 7939098.02532,
          "trades": 39687,
          "taker_buy_base": 628240.25,
          "taker_buy_quote": 3799130.7778
        },
        {
          "timestamp": 1763103600000,
          "datetime": "2025-11-14T07:00:00",
          "open": 6.128,
          "high": 6.156,
          "low": 5.968,
          "close": 5.984,
          "volume": 586922.44,
          "close_time": 1763107199999,
          "quote_volume": 3555061.40511,
          "trades": 28144,
          "taker_buy_base": 304952.9,
          "taker_buy_quote": 1847318.75552
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 5.985,
          "high": 5.999,
          "low": 5.776,
          "close": 5.831,
          "volume": 692268.47,
          "close_time": 1763110799999,
          "quote_volume": 4048677.44749,
          "trades": 23391,
          "taker_buy_base": 338835.76,
          "taker_buy_quote": 1979815.36545
        },
        {
          "timestamp": 1763110800000,
          "datetime": "2025-11-14T09:00:00",
          "open": 5.83,
          "high": 5.834,
          "low": 5.669,
          "close": 5.727,
          "volume": 686823.55,
          "close_time": 1763114399999,
          "quote_volume": 3952036.99869,
          "trades": 23598,
          "taker_buy_base": 313237.81,
          "taker_buy_quote": 1802649.42217
        },
        {
          "timestamp": 1763114400000,
          "datetime": "2025-11-14T10:00:00",
          "open": 5.728,
          "high": 5.832,
          "low": 5.696,
          "close": 5.791,
          "volume": 495335.48,
          "close_time": 1763117999999,
          "quote_volume": 2850433.40265,
          "trades": 19062,
          "taker_buy_base": 225255.91,
          "taker_buy_quote": 1296363.40305
        },
        {
          "timestamp": 1763118000000,
          "datetime": "2025-11-14T11:00:00",
          "open": 5.79,
          "high": 5.854,
          "low": 5.736,
          "close": 5.796,
          "volume": 459079.16,
          "close_time": 1763121599999,
          "quote_volume": 2661411.72968,
          "trades": 25922,
          "taker_buy_base": 222511.55,
          "taker_buy_quote": 1289172.93174
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 5.797,
          "high": 5.798,
          "low": 5.551,
          "close": 5.739,
          "volume": 1085818.14,
          "close_time": 1763125199999,
          "quote_volume": 6142415.29171,
          "trades": 54239,
          "taker_buy_base": 488866.18,
          "taker_buy_quote": 2765762.22733
        },
        {
          "timestamp": 1763125200000,
          "datetime": "2025-11-14T13:00:00",
          "open": 5.739,
          "high": 5.818,
          "low": 5.643,
          "close": 5.656,
          "volume": 715077.93,
          "close_time": 1763128799999,
          "quote_volume": 4085896.17873,
          "trades": 41213,
          "taker_buy_base": 323070.09,
          "taker_buy_quote": 1847190.06823
        },
        {
          "timestamp": 1763128800000,
          "datetime": "2025-11-14T14:00:00",
          "open": 5.655,
          "high": 5.793,
          "low": 5.574,
          "close": 5.783,
          "volume": 784723.38,
          "close_time": 1763132399999,
          "quote_volume": 4464005.76441,
          "trades": 42167,
          "taker_buy_base": 390698.85,
          "taker_buy_quote": 2225311.79897
        },
        {
          "timestamp": 1763132400000,
          "datetime": "2025-11-14T15:00:00",
          "open": 5.782,
          "high": 5.822,
          "low": 5.666,
          "close": 5.733,
          "volume": 472819.49,
          "close_time": 1763135999999,
          "quote_volume": 2715629.64142,
          "trades": 30127,
          "taker_buy_base": 230344.72,
          "taker_buy_quote": 1323835.29901
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 5.734,
          "high": 5.737,
          "low": 5.566,
          "close": 5.684,
          "volume": 520694.7,
          "close_time": 1763139599999,
          "quote_volume": 2944867.06097,
          "trades": 26511,
          "taker_buy_base": 276050.57,
          "taker_buy_quote": 1562477.50781
        },
        {
          "timestamp": 1763139600000,
          "datetime": "2025-11-14T17:00:00",
          "open": 5.685,
          "high": 5.69,
          "low": 5.431,
          "close": 5.472,
          "volume": 564672.87,
          "close_time": 1763143199999,
          "quote_volume": 3132781.72597,
          "trades": 22850,
          "taker_buy_base": 213080.55,
          "taker_buy_quote": 1181820.6454
        },
        {
          "timestamp": 1763143200000,
          "datetime": "2025-11-14T18:00:00",
          "open": 5.471,
          "high": 5.587,
          "low": 5.379,
          "close": 5.418,
          "volume": 723377.46,
          "close_time": 1763146799999,
          "quote_volume": 3954053.30344,
          "trades": 32155,
          "taker_buy_base": 317858.02,
          "taker_buy_quote": 1737856.9004
        },
        {
          "timestamp": 1763146800000,
          "datetime": "2025-11-14T19:00:00",
          "open": 5.417,
          "high": 5.675,
          "low": 5.41,
          "close": 5.663,
          "volume": 418055.7,
          "close_time": 1763150399999,
          "quote_volume": 2317443.57843,
          "trades": 26021,
          "taker_buy_base": 237951.05,
          "taker_buy_quote": 1319384.79895
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 5.662,
          "high": 5.662,
          "low": 5.357,
          "close": 5.398,
          "volume": 480566.54,
          "close_time": 1763153999999,
          "quote_volume": 2629547.45634,
          "trades": 25109,
          "taker_buy_base": 221932.3,
          "taker_buy_quote": 1210143.11107
        },
        {
          "timestamp": 1763154000000,
          "datetime": "2025-11-14T21:00:00",
          "open": 5.398,
          "high": 5.485,
          "low": 5.363,
          "close": 5.368,
          "volume": 438135.93,
          "close_time": 1763157599999,
          "quote_volume": 2371470.87147,
          "trades": 28589,
          "taker_buy_base": 184159.19,
          "taker_buy_quote": 997691.6155
        },
        {
          "timestamp": 1763157600000,
          "datetime": "2025-11-14T22:00:00",
          "open": 5.368,
          "high": 5.57,
          "low": 5.364,
          "close": 5.481,
          "volume": 569509.36,
          "close_time": 1763161199999,
          "quote_volume": 3108913.51533,
          "trades": 21056,
          "taker_buy_base": 290802.45,
          "taker_buy_quote": 1587781.86492
        },
        {
          "timestamp": 1763161200000,
          "datetime": "2025-11-14T23:00:00",
          "open": 5.481,
          "high": 5.509,
          "low": 5.33,
          "close": 5.393,
          "volume": 368582.15,
          "close_time": 1763164799999,
          "quote_volume": 1993538.10364,
          "trades": 17256,
          "taker_buy_base": 157469.55,
          "taker_buy_quote": 852305.29876
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 5.394,
          "high": 5.434,
          "low": 5.288,
          "close": 5.401,
          "volume": 504946.45,
          "close_time": 1763168399999,
          "quote_volume": 2705088.97859,
          "trades": 22764,
          "taker_buy_base": 200865.88,
          "taker_buy_quote": 1077076.87273
        },
        {
          "timestamp": 1763168400000,
          "datetime": "2025-11-15T01:00:00",
          "open": 5.401,
          "high": 5.503,
          "low": 5.354,
          "close": 5.473,
          "volume": 716178.89,
          "close_time": 1763171999999,
          "quote_volume": 3889271.9577,
          "trades": 22612,
          "taker_buy_base": 375442.93,
          "taker_buy_quote": 2038341.08655
        },
        {
          "timestamp": 1763172000000,
          "datetime": "2025-11-15T02:00:00",
          "open": 5.473,
          "high": 5.515,
          "low": 5.417,
          "close": 5.483,
          "volume": 357162.3,
          "close_time": 1763175599999,
          "quote_volume": 1951662.69558,
          "trades": 13175,
          "taker_buy_base": 156290.91,
          "taker_buy_quote": 853752.41995
        },
        {
          "timestamp": 1763175600000,
          "datetime": "2025-11-15T03:00:00",
          "open": 5.483,
          "high": 5.529,
          "low": 5.423,
          "close": 5.429,
          "volume": 556670.02,
          "close_time": 1763179199999,
          "quote_volume": 3053777.66704,
          "trades": 18620,
          "taker_buy_base": 291936.27,
          "taker_buy_quote": 1602117.22149
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 5.429,
          "high": 5.441,
          "low": 5.252,
          "close": 5.286,
          "volume": 595507.82,
          "close_time": 1763182799999,
          "quote_volume": 3173181.97734,
          "trades": 15608,
          "taker_buy_base": 236533.96,
          "taker_buy_quote": 1260332.93438
        },
        {
          "timestamp": 1763182800000,
          "datetime": "2025-11-15T05:00:00",
          "open": 5.287,
          "high": 5.418,
          "low": 5.246,
          "close": 5.387,
          "volume": 483171.6,
          "close_time": 1763186399999,
          "quote_volume": 2585247.74841,
          "trades": 15735,
          "taker_buy_base": 249318.87,
          "taker_buy_quote": 1333712.21714
        },
        {
          "timestamp": 1763186400000,
          "datetime": "2025-11-15T06:00:00",
          "open": 5.386,
          "high": 5.52,
          "low": 5.349,
          "close": 5.463,
          "volume": 591449.26,
          "close_time": 1763189999999,
          "quote_volume": 3228096.31516,
          "trades": 19947,
          "taker_buy_base": 304280.19,
          "taker_buy_quote": 1661029.22039
        },
        {
          "timestamp": 1763190000000,
          "datetime": "2025-11-15T07:00:00",
          "open": 5.464,
          "high": 5.508,
          "low": 5.369,
          "close": 5.386,
          "volume": 464112.71,
          "close_time": 1763193599999,
          "quote_volume": 2530287.81945,
          "trades": 14798,
          "taker_buy_base": 209894.51,
          "taker_buy_quote": 1145763.24649
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 5.385,
          "high": 5.393,
          "low": 5.174,
          "close": 5.227,
          "volume": 866565.72,
          "close_time": 1763197199999,
          "quote_volume": 4566846.78478,
          "trades": 23120,
          "taker_buy_base": 386600.48,
          "taker_buy_quote": 2037694.66693
        },
        {
          "timestamp": 1763197200000,
          "datetime": "2025-11-15T09:00:00",
          "open": 5.228,
          "high": 5.316,
          "low": 5.215,
          "close": 5.229,
          "volume": 434341.08,
          "close_time": 1763200799999,
          "quote_volume": 2287013.75302,
          "trades": 14328,
          "taker_buy_base": 198877.27,
          "taker_buy_quote": 1046906.45326
        },
        {
          "timestamp": 1763200800000,
          "datetime": "2025-11-15T10:00:00",
          "open": 5.229,
          "high": 5.316,
          "low": 5.219,
          "close": 5.289,
          "volume": 468818.52,
          "close_time": 1763204399999,
          "quote_volume": 2475148.15269,
          "trades": 13231,
          "taker_buy_base": 239657.73,
          "taker_buy_quote": 1264548.26382
        },
        {
          "timestamp": 1763204400000,
          "datetime": "2025-11-15T11:00:00",
          "open": 5.29,
          "high": 5.3,
          "low": 5.217,
          "close": 5.261,
          "volume": 176517.42,
          "close_time": 1763207999999,
          "quote_volume": 929222.49436,
          "trades": 7992,
          "taker_buy_base": 87986.81,
          "taker_buy_quote": 463204.3589
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 5.261,
          "high": 5.325,
          "low": 5.251,
          "close": 5.288,
          "volume": 235472.61,
          "close_time": 1763211599999,
          "quote_volume": 1246451.62266,
          "trades": 9236,
          "taker_buy_base": 120558.11,
          "taker_buy_quote": 638134.97288
        },
        {
          "timestamp": 1763211600000,
          "datetime": "2025-11-15T13:00:00",
          "open": 5.288,
          "high": 5.333,
          "low": 5.249,
          "close": 5.303,
          "volume": 361941.81,
          "close_time": 1763215199999,
          "quote_volume": 1915880.31335,
          "trades": 12579,
          "taker_buy_base": 161705.19,
          "taker_buy_quote": 856369.57069
        },
        {
          "timestamp": 1763215200000,
          "datetime": "2025-11-15T14:00:00",
          "open": 5.304,
          "high": 5.31,
          "low": 5.204,
          "close": 5.225,
          "volume": 474012.15,
          "close_time": 1763218799999,
          "quote_volume": 2492235.03852,
          "trades": 13762,
          "taker_buy_base": 206857.91,
          "taker_buy_quote": 1087609.75605
        },
        {
          "timestamp": 1763218800000,
          "datetime": "2025-11-15T15:00:00",
          "open": 5.225,
          "high": 5.23,
          "low": 5.131,
          "close": 5.137,
          "volume": 438867.34,
          "close_time": 1763222399999,
          "quote_volume": 2271581.71444,
          "trades": 16252,
          "taker_buy_base": 185375.78,
          "taker_buy_quote": 959676.90348
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 5.137,
          "high": 5.277,
          "low": 5.127,
          "close": 5.252,
          "volume": 488472.35,
          "close_time": 1763225999999,
          "quote_volume": 2540293.4549,
          "trades": 21311,
          "taker_buy_base": 255993.56,
          "taker_buy_quote": 1332646.29115
        },
        {
          "timestamp": 1763226000000,
          "datetime": "2025-11-15T17:00:00",
          "open": 5.251,
          "high": 5.309,
          "low": 5.165,
          "close": 5.3,
          "volume": 622334.15,
          "close_time": 1763229599999,
          "quote_volume": 3263681.16599,
          "trades": 20582,
          "taker_buy_base": 250555.05,
          "taker_buy_quote": 1317147.46307
        },
        {
          "timestamp": 1763229600000,
          "datetime": "2025-11-15T18:00:00",
          "open": 5.3,
          "high": 5.303,
          "low": 5.205,
          "close": 5.24,
          "volume": 208262.94,
          "close_time": 1763233199999,
          "quote_volume": 1092403.1742,
          "trades": 9075,
          "taker_buy_base": 101272.78,
          "taker_buy_quote": 530997.9143
        },
        {
          "timestamp": 1763233200000,
          "datetime": "2025-11-15T19:00:00",
          "open": 5.24,
          "high": 5.283,
          "low": 5.228,
          "close": 5.269,
          "volume": 167048.47,
          "close_time": 1763236799999,
          "quote_volume": 877630.30684,
          "trades": 7546,
          "taker_buy_base": 90525.47,
          "taker_buy_quote": 475799.24588
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 5.269,
          "high": 5.298,
          "low": 5.186,
          "close": 5.208,
          "volume": 251716.37,
          "close_time": 1763240399999,
          "quote_volume": 1318198.91988,
          "trades": 10203,
          "taker_buy_base": 109314.9,
          "taker_buy_quote": 572680.32697
        },
        {
          "timestamp": 1763240400000,
          "datetime": "2025-11-15T21:00:00",
          "open": 5.207,
          "high": 5.266,
          "low": 5.144,
          "close": 5.158,
          "volume": 200022.63,
          "close_time": 1763243999999,
          "quote_volume": 1042025.80458,
          "trades": 9592,
          "taker_buy_base": 103449.92,
          "taker_buy_quote": 539160.47093
        },
        {
          "timestamp": 1763244000000,
          "datetime": "2025-11-15T22:00:00",
          "open": 5.158,
          "high": 5.274,
          "low": 5.137,
          "close": 5.258,
          "volume": 413600.47,
          "close_time": 1763247599999,
          "quote_volume": 2153549.40909,
          "trades": 9960,
          "taker_buy_base": 214735.34,
          "taker_buy_quote": 1117040.86507
        },
        {
          "timestamp": 1763247600000,
          "datetime": "2025-11-15T23:00:00",
          "open": 5.258,
          "high": 5.3,
          "low": 5.247,
          "close": 5.276,
          "volume": 280202.07,
          "close_time": 1763251199999,
          "quote_volume": 1478229.51625,
          "trades": 11033,
          "taker_buy_base": 154696.88,
          "taker_buy_quote": 816100.71694
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 5.276,
          "high": 5.407,
          "low": 5.186,
          "close": 5.38,
          "volume": 481390.17,
          "close_time": 1763254799999,
          "quote_volume": 2551175.47933,
          "trades": 17419,
          "taker_buy_base": 280381.18,
          "taker_buy_quote": 1490408.44196
        },
        {
          "timestamp": 1763254800000,
          "datetime": "2025-11-16T01:00:00",
          "open": 5.379,
          "high": 5.477,
          "low": 5.27,
          "close": 5.466,
          "volume": 1001670.55,
          "close_time": 1763258399999,
          "quote_volume": 5367717.85221,
          "trades": 43117,
          "taker_buy_base": 515386.7,
          "taker_buy_quote": 2764997.64939
        },
        {
          "timestamp": 1763258400000,
          "datetime": "2025-11-16T02:00:00",
          "open": 5.466,
          "high": 5.479,
          "low": 5.357,
          "close": 5.401,
          "volume": 840274.94,
          "close_time": 1763261999999,
          "quote_volume": 4551756.69168,
          "trades": 32821,
          "taker_buy_base": 400366.8,
          "taker_buy_quote": 2169012.22095
        },
        {
          "timestamp": 1763262000000,
          "datetime": "2025-11-16T03:00:00",
          "open": 5.401,
          "high": 5.443,
          "low": 5.333,
          "close": 5.355,
          "volume": 354417.76,
          "close_time": 1763265599999,
          "quote_volume": 1907143.37407,
          "trades": 13090,
          "taker_buy_base": 157175.33,
          "taker_buy_quote": 845612.65628
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 5.354,
          "high": 5.396,
          "low": 5.293,
          "close": 5.328,
          "volume": 250436.01,
          "close_time": 1763269199999,
          "quote_volume": 1337296.61857,
          "trades": 10042,
          "taker_buy_base": 122917.76,
          "taker_buy_quote": 656484.62217
        },
        {
          "timestamp": 1763269200000,
          "datetime": "2025-11-16T05:00:00",
          "open": 5.328,
          "high": 5.394,
          "low": 5.313,
          "close": 5.358,
          "volume": 251222.63,
          "close_time": 1763272799999,
          "quote_volume": 1348255.55757,
          "trades": 9140,
          "taker_buy_base": 141699.98,
          "taker_buy_quote": 760348.58675
        },
        {
          "timestamp": 1763272800000,
          "datetime": "2025-11-16T06:00:00",
          "open": 5.358,
          "high": 5.623,
          "low": 5.336,
          "close": 5.464,
          "volume": 930864.57,
          "close_time": 1763276399999,
          "quote_volume": 5145919.16034,
          "trades": 43826,
          "taker_buy_base": 513916.88,
          "taker_buy_quote": 2842310.13301
        },
        {
          "timestamp": 1763276400000,
          "datetime": "2025-11-16T07:00:00",
          "open": 5.464,
          "high": 5.464,
          "low": 5.284,
          "close": 5.337,
          "volume": 717717.71,
          "close_time": 1763279999999,
          "quote_volume": 3855160.62435,
          "trades": 25006,
          "taker_buy_base": 305521.09,
          "taker_buy_quote": 1639534.43332
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 5.336,
          "high": 5.337,
          "low": 5.267,
          "close": 5.321,
          "volume": 384927.78,
          "close_time": 1763283599999,
          "quote_volume": 2041665.46239,
          "trades": 15447,
          "taker_buy_base": 195658.05,
          "taker_buy_quote": 1037814.81175
        },
        {
          "timestamp": 1763283600000,
          "datetime": "2025-11-16T09:00:00",
          "open": 5.32,
          "high": 5.53,
          "low": 5.29,
          "close": 5.447,
          "volume": 798122.34,
          "close_time": 1763287199999,
          "quote_volume": 4341632.64725,
          "trades": 30122,
          "taker_buy_base": 388575.93,
          "taker_buy_quote": 2114434.48495
        },
        {
          "timestamp": 1763287200000,
          "datetime": "2025-11-16T10:00:00",
          "open": 5.447,
          "high": 5.447,
          "low": 5.34,
          "close": 5.398,
          "volume": 474161.27,
          "close_time": 1763290799999,
          "quote_volume": 2553399.4942,
          "trades": 13952,
          "taker_buy_base": 204453.33,
          "taker_buy_quote": 1101143.04467
        },
        {
          "timestamp": 1763290800000,
          "datetime": "2025-11-16T11:00:00",
          "open": 5.399,
          "high": 5.41,
          "low": 5.283,
          "close": 5.302,
          "volume": 455652.68,
          "close_time": 1763294399999,
          "quote_volume": 2428366.05736,
          "trades": 17018,
          "taker_buy_base": 207022.45,
          "taker_buy_quote": 1102698.51738
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 5.302,
          "high": 5.364,
          "low": 5.175,
          "close": 5.252,
          "volume": 710439.72,
          "close_time": 1763297999999,
          "quote_volume": 3730465.83939,
          "trades": 20168,
          "taker_buy_base": 301266.51,
          "taker_buy_quote": 1584250.96752
        },
        {
          "timestamp": 1763298000000,
          "datetime": "2025-11-16T13:00:00",
          "open": 5.252,
          "high": 5.283,
          "low": 5.158,
          "close": 5.18,
          "volume": 504805.08,
          "close_time": 1763301599999,
          "quote_volume": 2631428.7385,
          "trades": 17639,
          "taker_buy_base": 246447.57,
          "taker_buy_quote": 1284342.63051
        },
        {
          "timestamp": 1763301600000,
          "datetime": "2025-11-16T14:00:00",
          "open": 5.181,
          "high": 5.275,
          "low": 5.141,
          "close": 5.253,
          "volume": 282273.51,
          "close_time": 1763305199999,
          "quote_volume": 1466357.2425,
          "trades": 13814,
          "taker_buy_base": 131825.97,
          "taker_buy_quote": 684743.1924
        },
        {
          "timestamp": 1763305200000,
          "datetime": "2025-11-16T15:00:00",
          "open": 5.254,
          "high": 5.254,
          "low": 5.074,
          "close": 5.093,
          "volume": 478667.09,
          "close_time": 1763308799999,
          "quote_volume": 2459338.16489,
          "trades": 19605,
          "taker_buy_base": 191234.59,
          "taker_buy_quote": 983857.09709
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 5.092,
          "high": 5.151,
          "low": 4.986,
          "close": 5.018,
          "volume": 671478.86,
          "close_time": 1763312399999,
          "quote_volume": 3396021.01193,
          "trades": 34279,
          "taker_buy_base": 268287.61,
          "taker_buy_quote": 1358461.48359
        },
        {
          "timestamp": 1763312400000,
          "datetime": "2025-11-16T17:00:00",
          "open": 5.018,
          "high": 5.039,
          "low": 4.873,
          "close": 4.976,
          "volume": 1066575.95,
          "close_time": 1763315999999,
          "quote_volume": 5273273.66504,
          "trades": 40759,
          "taker_buy_base": 419500.28,
          "taker_buy_quote": 2075897.79411
        },
        {
          "timestamp": 1763316000000,
          "datetime": "2025-11-16T18:00:00",
          "open": 4.975,
          "high": 5.064,
          "low": 4.928,
          "close": 4.94,
          "volume": 591677.48,
          "close_time": 1763319599999,
          "quote_volume": 2953341.99502,
          "trades": 24818,
          "taker_buy_base": 291679.67,
          "taker_buy_quote": 1457198.1151
        },
        {
          "timestamp": 1763319600000,
          "datetime": "2025-11-16T19:00:00",
          "open": 4.94,
          "high": 5.035,
          "low": 4.922,
          "close": 4.933,
          "volume": 268779.65,
          "close_time": 1763323199999,
          "quote_volume": 1336645.95872,
          "trades": 14552,
          "taker_buy_base": 122399.8,
          "taker_buy_quote": 608860.07986
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 4.932,
          "high": 5.002,
          "low": 4.917,
          "close": 4.938,
          "volume": 211484.23,
          "close_time": 1763326799999,
          "quote_volume": 1049801.36358,
          "trades": 9436,
          "taker_buy_base": 117464.19,
          "taker_buy_quote": 583493.59435
        },
        {
          "timestamp": 1763326800000,
          "datetime": "2025-11-16T21:00:00",
          "open": 4.938,
          "high": 4.945,
          "low": 4.863,
          "close": 4.885,
          "volume": 391028.25,
          "close_time": 1763330399999,
          "quote_volume": 1916359.6744,
          "trades": 14197,
          "taker_buy_base": 173897.97,
          "taker_buy_quote": 852655.51282
        },
        {
          "timestamp": 1763330400000,
          "datetime": "2025-11-16T22:00:00",
          "open": 4.885,
          "high": 4.917,
          "low": 4.829,
          "close": 4.852,
          "volume": 551470.59,
          "close_time": 1763333999999,
          "quote_volume": 2685147.501,
          "trades": 15270,
          "taker_buy_base": 326280.83,
          "taker_buy_quote": 1588509.36339
        },
        {
          "timestamp": 1763334000000,
          "datetime": "2025-11-16T23:00:00",
          "open": 4.852,
          "high": 4.901,
          "low": 4.773,
          "close": 4.788,
          "volume": 1090910.05,
          "close_time": 1763337599999,
          "quote_volume": 5269842.23258,
          "trades": 28333,
          "taker_buy_base": 605838.91,
          "taker_buy_quote": 2929512.43961
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 4.787,
          "high": 4.925,
          "low": 4.667,
          "close": 4.914,
          "volume": 1546816.59,
          "close_time": 1763341199999,
          "quote_volume": 7397320.62309,
          "trades": 39359,
          "taker_buy_base": 831148.67,
          "taker_buy_quote": 3977121.49403
        },
        {
          "timestamp": 1763341200000,
          "datetime": "2025-11-17T01:00:00",
          "open": 4.914,
          "high": 5.001,
          "low": 4.869,
          "close": 4.879,
          "volume": 951844.83,
          "close_time": 1763344799999,
          "quote_volume": 4707092.95408,
          "trades": 25483,
          "taker_buy_base": 441008.25,
          "taker_buy_quote": 2179936.21816
        },
        {
          "timestamp": 1763344800000,
          "datetime": "2025-11-17T02:00:00",
          "open": 4.88,
          "high": 5.07,
          "low": 4.856,
          "close": 4.99,
          "volume": 767854.39,
          "close_time": 1763348399999,
          "quote_volume": 3822046.67056,
          "trades": 21279,
          "taker_buy_base": 398740.7,
          "taker_buy_quote": 1984717.68816
        },
        {
          "timestamp": 1763348400000,
          "datetime": "2025-11-17T03:00:00",
          "open": 4.991,
          "high": 5.033,
          "low": 4.934,
          "close": 4.966,
          "volume": 455479.32,
          "close_time": 1763351999999,
          "quote_volume": 2271681.60588,
          "trades": 13828,
          "taker_buy_base": 222347.38,
          "taker_buy_quote": 1108769.56953
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 4.967,
          "high": 4.985,
          "low": 4.924,
          "close": 4.929,
          "volume": 328508.95,
          "close_time": 1763355599999,
          "quote_volume": 1626814.00998,
          "trades": 10057,
          "taker_buy_base": 173800.96,
          "taker_buy_quote": 860757.87638
        },
        {
          "timestamp": 1763355600000,
          "datetime": "2025-11-17T05:00:00",
          "open": 4.93,
          "high": 5.067,
          "low": 4.93,
          "close": 5.028,
          "volume": 517387.5,
          "close_time": 1763359199999,
          "quote_volume": 2592182.56506,
          "trades": 15531,
          "taker_buy_base": 294399.34,
          "taker_buy_quote": 1474711.55071
        },
        {
          "timestamp": 1763359200000,
          "datetime": "2025-11-17T06:00:00",
          "open": 5.028,
          "high": 5.029,
          "low": 4.949,
          "close": 5.027,
          "volume": 380544.14,
          "close_time": 1763362799999,
          "quote_volume": 1899420.47867,
          "trades": 12930,
          "taker_buy_base": 197458.79,
          "taker_buy_quote": 985557.04255
        },
        {
          "timestamp": 1763362800000,
          "datetime": "2025-11-17T07:00:00",
          "open": 5.027,
          "high": 5.079,
          "low": 4.987,
          "close": 4.994,
          "volume": 491975.91,
          "close_time": 1763366399999,
          "quote_volume": 2474509.3325,
          "trades": 16789,
          "taker_buy_base": 274586.68,
          "taker_buy_quote": 1381173.43207
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 4.993,
          "high": 5.022,
          "low": 4.935,
          "close": 4.959,
          "volume": 391546.97,
          "close_time": 1763369999999,
          "quote_volume": 1949688.34913,
          "trades": 12578,
          "taker_buy_base": 170935.38,
          "taker_buy_quote": 851363.20761
        },
        {
          "timestamp": 1763370000000,
          "datetime": "2025-11-17T09:00:00",
          "open": 4.959,
          "high": 4.966,
          "low": 4.889,
          "close": 4.907,
          "volume": 945717.64,
          "close_time": 1763373599999,
          "quote_volume": 4656641.25847,
          "trades": 17313,
          "taker_buy_base": 613516.47,
          "taker_buy_quote": 3021519.53015
        },
        {
          "timestamp": 1763373600000,
          "datetime": "2025-11-17T10:00:00",
          "open": 4.907,
          "high": 4.915,
          "low": 4.854,
          "close": 4.888,
          "volume": 621706.18,
          "close_time": 1763377199999,
          "quote_volume": 3034837.1507,
          "trades": 14745,
          "taker_buy_base": 336742.16,
          "taker_buy_quote": 1643008.95429
        },
        {
          "timestamp": 1763377200000,
          "datetime": "2025-11-17T11:00:00",
          "open": 4.887,
          "high": 4.945,
          "low": 4.856,
          "close": 4.895,
          "volume": 680349.65,
          "close_time": 1763380799999,
          "quote_volume": 3327736.62673,
          "trades": 14426,
          "taker_buy_base": 412053.99,
          "taker_buy_quote": 2016030.20144
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 4.894,
          "high": 4.903,
          "low": 4.823,
          "close": 4.834,
          "volume": 290078.17,
          "close_time": 1763384399999,
          "quote_volume": 1407268.66114,
          "trades": 9412,
          "taker_buy_base": 146690.61,
          "taker_buy_quote": 711775.57424
        },
        {
          "timestamp": 1763384400000,
          "datetime": "2025-11-17T13:00:00",
          "open": 4.833,
          "high": 4.844,
          "low": 4.683,
          "close": 4.721,
          "volume": 716370.37,
          "close_time": 1763387999999,
          "quote_volume": 3392110.40605,
          "trades": 22388,
          "taker_buy_base": 366467.4,
          "taker_buy_quote": 1734339.41256
        },
        {
          "timestamp": 1763388000000,
          "datetime": "2025-11-17T14:00:00",
          "open": 4.72,
          "high": 4.942,
          "low": 4.691,
          "close": 4.858,
          "volume": 975157.88,
          "close_time": 1763391599999,
          "quote_volume": 4703338.56608,
          "trades": 42405,
          "taker_buy_base": 505907.36,
          "taker_buy_quote": 2443393.84381
        },
        {
          "timestamp": 1763391600000,
          "datetime": "2025-11-17T15:00:00",
          "open": 4.858,
          "high": 4.884,
          "low": 4.751,
          "close": 4.802,
          "volume": 463921.59,
          "close_time": 1763395199999,
          "quote_volume": 2237157.11122,
          "trades": 30881,
          "taker_buy_base": 244239.01,
          "taker_buy_quote": 1177860.62862
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 4.802,
          "high": 5.059,
          "low": 4.75,
          "close": 5.051,
          "volume": 896782.34,
          "close_time": 1763398799999,
          "quote_volume": 4423474.44884,
          "trades": 38181,
          "taker_buy_base": 471680.49,
          "taker_buy_quote": 2323667.07569
        },
        {
          "timestamp": 1763398800000,
          "datetime": "2025-11-17T17:00:00",
          "open": 5.051,
          "high": 5.232,
          "low": 5.016,
          "close": 5.214,
          "volume": 1784769.69,
          "close_time": 1763402399999,
          "quote_volume": 9128285.42625,
          "trades": 63223,
          "taker_buy_base": 996591.65,
          "taker_buy_quote": 5096770.99058
        },
        {
          "timestamp": 1763402400000,
          "datetime": "2025-11-17T18:00:00",
          "open": 5.214,
          "high": 5.583,
          "low": 5.183,
          "close": 5.578,
          "volume": 3141321.61,
          "close_time": 1763405999999,
          "quote_volume": 16894214.69727,
          "trades": 137982,
          "taker_buy_base": 1684159.01,
          "taker_buy_quote": 9060722.04956
        },
        {
          "timestamp": 1763406000000,
          "datetime": "2025-11-17T19:00:00",
          "open": 5.577,
          "high": 5.614,
          "low": 5.242,
          "close": 5.451,
          "volume": 2405048.08,
          "close_time": 1763409599999,
          "quote_volume": 12977576.00055,
          "trades": 105193,
          "taker_buy_base": 1239136.83,
          "taker_buy_quote": 6689380.2937
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 5.452,
          "high": 5.483,
          "low": 5.268,
          "close": 5.343,
          "volume": 1105799.62,
          "close_time": 1763413199999,
          "quote_volume": 5945932.50643,
          "trades": 50679,
          "taker_buy_base": 552149.52,
          "taker_buy_quote": 2972443.07018
        },
        {
          "timestamp": 1763413200000,
          "datetime": "2025-11-17T21:00:00",
          "open": 5.343,
          "high": 5.486,
          "low": 5.333,
          "close": 5.361,
          "volume": 652835.09,
          "close_time": 1763416799999,
          "quote_volume": 3528396.88478,
          "trades": 33128,
          "taker_buy_base": 341082.35,
          "taker_buy_quote": 1843818.87633
        },
        {
          "timestamp": 1763416800000,
          "datetime": "2025-11-17T22:00:00",
          "open": 5.361,
          "high": 5.619,
          "low": 5.315,
          "close": 5.431,
          "volume": 904511.92,
          "close_time": 1763420399999,
          "quote_volume": 4949200.68291,
          "trades": 24758,
          "taker_buy_base": 457326.79,
          "taker_buy_quote": 2505326.40122
        },
        {
          "timestamp": 1763420400000,
          "datetime": "2025-11-17T23:00:00",
          "open": 5.434,
          "high": 5.538,
          "low": 5.329,
          "close": 5.51,
          "volume": 990102.56,
          "close_time": 1763423999999,
          "quote_volume": 5391376.92966,
          "trades": 28307,
          "taker_buy_base": 521444.23,
          "taker_buy_quote": 2838576.39869
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 5.512,
          "high": 5.763,
          "low": 5.398,
          "close": 5.594,
          "volume": 2189250.04,
          "close_time": 1763427599999,
          "quote_volume": 12185525.25806,
          "trades": 59945,
          "taker_buy_base": 1330593.43,
          "taker_buy_quote": 7410021.47879
        },
        {
          "timestamp": 1763427600000,
          "datetime": "2025-11-18T01:00:00",
          "open": 5.596,
          "high": 6.06,
          "low": 5.547,
          "close": 5.782,
          "volume": 3011975.97,
          "close_time": 1763431199999,
          "quote_volume": 17522312.89777,
          "trades": 110294,
          "taker_buy_base": 1695951.61,
          "taker_buy_quote": 9861912.22812
        },
        {
          "timestamp": 1763431200000,
          "datetime": "2025-11-18T02:00:00",
          "open": 5.782,
          "high": 5.936,
          "low": 5.629,
          "close": 5.688,
          "volume": 1583947.45,
          "close_time": 1763434799999,
          "quote_volume": 9158358.86546,
          "trades": 50320,
          "taker_buy_base": 740983.48,
          "taker_buy_quote": 4290255.40658
        },
        {
          "timestamp": 1763434800000,
          "datetime": "2025-11-18T03:00:00",
          "open": 5.69,
          "high": 5.71,
          "low": 5.468,
          "close": 5.669,
          "volume": 1411074.09,
          "close_time": 1763438399999,
          "quote_volume": 7890862.94754,
          "trades": 42842,
          "taker_buy_base": 712984.32,
          "taker_buy_quote": 3992648.96955
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 5.668,
          "high": 5.856,
          "low": 5.662,
          "close": 5.773,
          "volume": 1171390.56,
          "close_time": 1763441999999,
          "quote_volume": 6745175.47727,
          "trades": 47038,
          "taker_buy_base": 593007.9,
          "taker_buy_quote": 3415159.33919
        },
        {
          "timestamp": 1763442000000,
          "datetime": "2025-11-18T05:00:00",
          "open": 5.773,
          "high": 5.854,
          "low": 5.483,
          "close": 5.578,
          "volume": 1267130.06,
          "close_time": 1763445599999,
          "quote_volume": 7146663.30619,
          "trades": 41144,
          "taker_buy_base": 511167.46,
          "taker_buy_quote": 2886884.20855
        },
        {
          "timestamp": 1763445600000,
          "datetime": "2025-11-18T06:00:00",
          "open": 5.577,
          "high": 5.778,
          "low": 5.539,
          "close": 5.582,
          "volume": 961393.99,
          "close_time": 1763449199999,
          "quote_volume": 5433606.66125,
          "trades": 29174,
          "taker_buy_base": 449123.78,
          "taker_buy_quote": 2540124.63284
        },
        {
          "timestamp": 1763449200000,
          "datetime": "2025-11-18T07:00:00",
          "open": 5.581,
          "high": 5.732,
          "low": 5.522,
          "close": 5.71,
          "volume": 1036221.34,
          "close_time": 1763452799999,
          "quote_volume": 5822164.94727,
          "trades": 31878,
          "taker_buy_base": 536948.51,
          "taker_buy_quote": 3019609.32685
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 5.711,
          "high": 5.894,
          "low": 5.671,
          "close": 5.706,
          "volume": 1385154.88,
          "close_time": 1763456399999,
          "quote_volume": 8027761.52023,
          "trades": 44075,
          "taker_buy_base": 687643.76,
          "taker_buy_quote": 3986644.37903
        },
        {
          "timestamp": 1763456400000,
          "datetime": "2025-11-18T09:00:00",
          "open": 5.705,
          "high": 5.756,
          "low": 5.595,
          "close": 5.661,
          "volume": 861693.03,
          "close_time": 1763459999999,
          "quote_volume": 4890691.67024,
          "trades": 30284,
          "taker_buy_base": 401888.63,
          "taker_buy_quote": 2282430.35216
        },
        {
          "timestamp": 1763460000000,
          "datetime": "2025-11-18T10:00:00",
          "open": 5.662,
          "high": 5.75,
          "low": 5.542,
          "close": 5.618,
          "volume": 753048.03,
          "close_time": 1763463599999,
          "quote_volume": 4244051.98108,
          "trades": 23776,
          "taker_buy_base": 345577.03,
          "taker_buy_quote": 1949254.66593
        },
        {
          "timestamp": 1763463600000,
          "datetime": "2025-11-18T11:00:00",
          "open": 5.618,
          "high": 5.678,
          "low": 5.294,
          "close": 5.341,
          "volume": 1255806.12,
          "close_time": 1763467199999,
          "quote_volume": 6840188.50573,
          "trades": 38744,
          "taker_buy_base": 599152.24,
          "taker_buy_quote": 3269662.7032
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 5.341,
          "high": 5.361,
          "low": 5.233,
          "close": 5.282,
          "volume": 878852.11,
          "close_time": 1763470799999,
          "quote_volume": 4653167.91084,
          "trades": 25794,
          "taker_buy_base": 402706.85,
          "taker_buy_quote": 2135141.98822
        },
        {
          "timestamp": 1763470800000,
          "datetime": "2025-11-18T13:00:00",
          "open": 5.282,
          "high": 5.3,
          "low": 5.166,
          "close": 5.205,
          "volume": 673569.97,
          "close_time": 1763474399999,
          "quote_volume": 3516562.39013,
          "trades": 18769,
          "taker_buy_base": 339015.54,
          "taker_buy_quote": 1770746.47735
        },
        {
          "timestamp": 1763474400000,
          "datetime": "2025-11-18T14:00:00",
          "open": 5.205,
          "high": 5.314,
          "low": 5.157,
          "close": 5.191,
          "volume": 834230.37,
          "close_time": 1763477999999,
          "quote_volume": 4374109.94473,
          "trades": 23529,
          "taker_buy_base": 426264.11,
          "taker_buy_quote": 2236027.66207
        },
        {
          "timestamp": 1763478000000,
          "datetime": "2025-11-18T15:00:00",
          "open": 5.19,
          "high": 5.304,
          "low": 5.175,
          "close": 5.207,
          "volume": 617794.41,
          "close_time": 1763481599999,
          "quote_volume": 3233307.47889,
          "trades": 19089,
          "taker_buy_base": 315858.63,
          "taker_buy_quote": 1653882.11168
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 5.207,
          "high": 5.293,
          "low": 5.18,
          "close": 5.228,
          "volume": 755599.8,
          "close_time": 1763485199999,
          "quote_volume": 3958662.82974,
          "trades": 19188,
          "taker_buy_base": 356657.15,
          "taker_buy_quote": 1868939.18517
        },
        {
          "timestamp": 1763485200000,
          "datetime": "2025-11-18T17:00:00",
          "open": 5.227,
          "high": 5.274,
          "low": 5.106,
          "close": 5.157,
          "volume": 498859.43,
          "close_time": 1763488799999,
          "quote_volume": 2580551.5148,
          "trades": 14541,
          "taker_buy_base": 236351.26,
          "taker_buy_quote": 1224954.61272
        },
        {
          "timestamp": 1763488800000,
          "datetime": "2025-11-18T18:00:00",
          "open": 5.156,
          "high": 5.196,
          "low": 5.072,
          "close": 5.081,
          "volume": 432466.86,
          "close_time": 1763492399999,
          "quote_volume": 2221815.52871,
          "trades": 12058,
          "taker_buy_base": 182300.71,
          "taker_buy_quote": 938198.94258
        },
        {
          "timestamp": 1763492400000,
          "datetime": "2025-11-18T19:00:00",
          "open": 5.082,
          "high": 5.123,
          "low": 5.043,
          "close": 5.075,
          "volume": 561978.09,
          "close_time": 1763495999999,
          "quote_volume": 2854671.66278,
          "trades": 12410,
          "taker_buy_base": 280821.07,
          "taker_buy_quote": 1426712.95213
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 5.075,
          "high": 5.138,
          "low": 5.047,
          "close": 5.103,
          "volume": 388145.87,
          "close_time": 1763499599999,
          "quote_volume": 1976423.83685,
          "trades": 9765,
          "taker_buy_base": 202162.9,
          "taker_buy_quote": 1030048.68273
        },
        {
          "timestamp": 1763499600000,
          "datetime": "2025-11-18T21:00:00",
          "open": 5.102,
          "high": 5.154,
          "low": 5.053,
          "close": 5.053,
          "volume": 310265.77,
          "close_time": 1763503199999,
          "quote_volume": 1585243.51895,
          "trades": 9421,
          "taker_buy_base": 157008.31,
          "taker_buy_quote": 803432.62004
        },
        {
          "timestamp": 1763503200000,
          "datetime": "2025-11-18T22:00:00",
          "open": 5.052,
          "high": 5.151,
          "low": 5.032,
          "close": 5.142,
          "volume": 446753.36,
          "close_time": 1763506799999,
          "quote_volume": 2279968.27671,
          "trades": 7915,
          "taker_buy_base": 260091.76,
          "taker_buy_quote": 1328019.3189
        },
        {
          "timestamp": 1763506800000,
          "datetime": "2025-11-18T23:00:00",
          "open": 5.143,
          "high": 5.17,
          "low": 5.065,
          "close": 5.096,
          "volume": 424642.71,
          "close_time": 1763510399999,
          "quote_volume": 2172973.86117,
          "trades": 7603,
          "taker_buy_base": 180615.35,
          "taker_buy_quote": 924047.90189
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 5.095,
          "high": 5.165,
          "low": 5.056,
          "close": 5.151,
          "volume": 411975.81,
          "close_time": 1763513999999,
          "quote_volume": 2106075.4028,
          "trades": 10071,
          "taker_buy_base": 229188.85,
          "taker_buy_quote": 1171508.25339
        },
        {
          "timestamp": 1763514000000,
          "datetime": "2025-11-19T01:00:00",
          "open": 5.152,
          "high": 5.212,
          "low": 5.116,
          "close": 5.199,
          "volume": 430289.55,
          "close_time": 1763517599999,
          "quote_volume": 2227828.10026,
          "trades": 10742,
          "taker_buy_base": 245367.76,
          "taker_buy_quote": 1270971.9446
        },
        {
          "timestamp": 1763517600000,
          "datetime": "2025-11-19T02:00:00",
          "open": 5.2,
          "high": 5.248,
          "low": 5.083,
          "close": 5.115,
          "volume": 656331.18,
          "close_time": 1763521199999,
          "quote_volume": 3396086.925,
          "trades": 14633,
          "taker_buy_base": 296629.57,
          "taker_buy_quote": 1532788.46186
        },
        {
          "timestamp": 1763521200000,
          "datetime": "2025-11-19T03:00:00",
          "open": 5.115,
          "high": 5.152,
          "low": 5.083,
          "close": 5.087,
          "volume": 209036.29,
          "close_time": 1763524799999,
          "quote_volume": 1069521.03147,
          "trades": 5982,
          "taker_buy_base": 84105.34,
          "taker_buy_quote": 430483.62873
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 5.088,
          "high": 5.094,
          "low": 4.981,
          "close": 4.997,
          "volume": 493631.49,
          "close_time": 1763528399999,
          "quote_volume": 2490880.71958,
          "trades": 9834,
          "taker_buy_base": 176011.68,
          "taker_buy_quote": 889149.19012
        },
        {
          "timestamp": 1763528400000,
          "datetime": "2025-11-19T05:00:00",
          "open": 4.998,
          "high": 5.044,
          "low": 4.958,
          "close": 4.988,
          "volume": 453613.81,
          "close_time": 1763531999999,
          "quote_volume": 2264141.55552,
          "trades": 12636,
          "taker_buy_base": 183580.88,
          "taker_buy_quote": 916736.74123
        },
        {
          "timestamp": 1763532000000,
          "datetime": "2025-11-19T06:00:00",
          "open": 4.986,
          "high": 5.003,
          "low": 4.916,
          "close": 4.93,
          "volume": 382252.44,
          "close_time": 1763535599999,
          "quote_volume": 1895481.702,
          "trades": 12669,
          "taker_buy_base": 183103.28,
          "taker_buy_quote": 908541.01616
        },
        {
          "timestamp": 1763535600000,
          "datetime": "2025-11-19T07:00:00",
          "open": 4.93,
          "high": 5.09,
          "low": 4.929,
          "close": 5.084,
          "volume": 328728.46,
          "close_time": 1763539199999,
          "quote_volume": 1650355.42716,
          "trades": 8086,
          "taker_buy_base": 162543.75,
          "taker_buy_quote": 814901.42606
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 5.085,
          "high": 5.178,
          "low": 5.02,
          "close": 5.047,
          "volume": 775639.93,
          "close_time": 1763542799999,
          "quote_volume": 3953821.92359,
          "trades": 15913,
          "taker_buy_base": 382353.09,
          "taker_buy_quote": 1949053.68707
        },
        {
          "timestamp": 1763542800000,
          "datetime": "2025-11-19T09:00:00",
          "open": 5.047,
          "high": 5.096,
          "low": 5.009,
          "close": 5.059,
          "volume": 316307.45,
          "close_time": 1763546399999,
          "quote_volume": 1598401.27909,
          "trades": 7440,
          "taker_buy_base": 144524.52,
          "taker_buy_quote": 730640.1866
        },
        {
          "timestamp": 1763546400000,
          "datetime": "2025-11-19T10:00:00",
          "open": 5.059,
          "high": 5.084,
          "low": 5.014,
          "close": 5.055,
          "volume": 242066.99,
          "close_time": 1763549999999,
          "quote_volume": 1222528.33503,
          "trades": 6167,
          "taker_buy_base": 115078.51,
          "taker_buy_quote": 581355.96502
        },
        {
          "timestamp": 1763550000000,
          "datetime": "2025-11-19T11:00:00",
          "open": 5.055,
          "high": 5.089,
          "low": 5.038,
          "close": 5.047,
          "volume": 181644.33,
          "close_time": 1763553599999,
          "quote_volume": 919267.40437,
          "trades": 4827,
          "taker_buy_base": 89319.4,
          "taker_buy_quote": 452127.26521
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 5.047,
          "high": 5.138,
          "low": 5.024,
          "close": 5.05,
          "volume": 476207.33,
          "close_time": 1763557199999,
          "quote_volume": 2414829.01887,
          "trades": 11310,
          "taker_buy_base": 251115.88,
          "taker_buy_quote": 1273218.88839
        },
        {
          "timestamp": 1763557200000,
          "datetime": "2025-11-19T13:00:00",
          "open": 5.051,
          "high": 5.052,
          "low": 4.923,
          "close": 4.928,
          "volume": 626793.79,
          "close_time": 1763560799999,
          "quote_volume": 3122311.46825,
          "trades": 14238,
          "taker_buy_base": 245425.55,
          "taker_buy_quote": 1220681.58195
        },
        {
          "timestamp": 1763560800000,
          "datetime": "2025-11-19T14:00:00",
          "open": 4.929,
          "high": 5.037,
          "low": 4.88,
          "close": 5.027,
          "volume": 710762.74,
          "close_time": 1763564399999,
          "quote_volume": 3513115.97246,
          "trades": 22063,
          "taker_buy_base": 356062.36,
          "taker_buy_quote": 1761335.97583
        },
        {
          "timestamp": 1763564400000,
          "datetime": "2025-11-19T15:00:00",
          "open": 5.029,
          "high": 5.115,
          "low": 4.941,
          "close": 4.963,
          "volume": 762742.96,
          "close_time": 1763567999999,
          "quote_volume": 3829563.59148,
          "trades": 25230,
          "taker_buy_base": 384253.43,
          "taker_buy_quote": 1929459.0714
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 4.962,
          "high": 4.989,
          "low": 4.813,
          "close": 4.839,
          "volume": 708496.7,
          "close_time": 1763571599999,
          "quote_volume": 3466090.68538,
          "trades": 26002,
          "taker_buy_base": 320023.64,
          "taker_buy_quote": 1566342.13615
        },
        {
          "timestamp": 1763571600000,
          "datetime": "2025-11-19T17:00:00",
          "open": 4.839,
          "high": 4.868,
          "low": 4.696,
          "close": 4.713,
          "volume": 1083434.2,
          "close_time": 1763575199999,
          "quote_volume": 5148965.8362,
          "trades": 39202,
          "taker_buy_base": 410679.83,
          "taker_buy_quote": 1953602.13108
        },
        {
          "timestamp": 1763575200000,
          "datetime": "2025-11-19T18:00:00",
          "open": 4.711,
          "high": 4.729,
          "low": 4.626,
          "close": 4.71,
          "volume": 606970.14,
          "close_time": 1763578799999,
          "quote_volume": 2838646.58464,
          "trades": 23171,
          "taker_buy_base": 294127.97,
          "taker_buy_quote": 1376404.50135
        },
        {
          "timestamp": 1763578800000,
          "datetime": "2025-11-19T19:00:00",
          "open": 4.711,
          "high": 4.948,
          "low": 4.694,
          "close": 4.908,
          "volume": 1102811.12,
          "close_time": 1763582399999,
          "quote_volume": 5349066.51869,
          "trades": 32729,
          "taker_buy_base": 635823.15,
          "taker_buy_quote": 3079331.92953
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 4.908,
          "high": 4.917,
          "low": 4.765,
          "close": 4.833,
          "volume": 539945.93,
          "close_time": 1763585999999,
          "quote_volume": 2602207.53993,
          "trades": 19341,
          "taker_buy_base": 240454.37,
          "taker_buy_quote": 1159371.23522
        },
        {
          "timestamp": 1763586000000,
          "datetime": "2025-11-19T21:00:00",
          "open": 4.833,
          "high": 4.987,
          "low": 4.817,
          "close": 4.92,
          "volume": 813939.18,
          "close_time": 1763589599999,
          "quote_volume": 4006921.90495,
          "trades": 23880,
          "taker_buy_base": 458310.81,
          "taker_buy_quote": 2256425.18906
        },
        {
          "timestamp": 1763589600000,
          "datetime": "2025-11-19T22:00:00",
          "open": 4.92,
          "high": 4.952,
          "low": 4.873,
          "close": 4.92,
          "volume": 167025.51,
          "close_time": 1763593199999,
          "quote_volume": 819790.56254,
          "trades": 7219,
          "taker_buy_base": 81621.59,
          "taker_buy_quote": 400632.45625
        },
        {
          "timestamp": 1763593200000,
          "datetime": "2025-11-19T23:00:00",
          "open": 4.919,
          "high": 5.013,
          "low": 4.916,
          "close": 4.964,
          "volume": 351969.97,
          "close_time": 1763596799999,
          "quote_volume": 1745994.76589,
          "trades": 11567,
          "taker_buy_base": 199716.15,
          "taker_buy_quote": 991287.46667
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 4.964,
          "high": 4.996,
          "low": 4.937,
          "close": 4.95,
          "volume": 367893.14,
          "close_time": 1763600399999,
          "quote_volume": 1826234.7107,
          "trades": 10867,
          "taker_buy_base": 188245.81,
          "taker_buy_quote": 934560.04804
        },
        {
          "timestamp": 1763600400000,
          "datetime": "2025-11-20T01:00:00",
          "open": 4.95,
          "high": 4.976,
          "low": 4.924,
          "close": 4.945,
          "volume": 239287.16,
          "close_time": 1763603999999,
          "quote_volume": 1184191.60872,
          "trades": 6804,
          "taker_buy_base": 104634.2,
          "taker_buy_quote": 517853.87307
        },
        {
          "timestamp": 1763604000000,
          "datetime": "2025-11-20T02:00:00",
          "open": 4.944,
          "high": 4.98,
          "low": 4.927,
          "close": 4.974,
          "volume": 243907.4,
          "close_time": 1763607599999,
          "quote_volume": 1207787.21368,
          "trades": 6328,
          "taker_buy_base": 124572.92,
          "taker_buy_quote": 616893.5633
        },
        {
          "timestamp": 1763607600000,
          "datetime": "2025-11-20T03:00:00",
          "open": 4.975,
          "high": 5.007,
          "low": 4.946,
          "close": 4.949,
          "volume": 246827.91,
          "close_time": 1763611199999,
          "quote_volume": 1229207.08774,
          "trades": 6318,
          "taker_buy_base": 125915.63,
          "taker_buy_quote": 627095.86289
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 4.949,
          "high": 4.973,
          "low": 4.905,
          "close": 4.932,
          "volume": 177786.55,
          "close_time": 1763614799999,
          "quote_volume": 876930.59738,
          "trades": 4857,
          "taker_buy_base": 96375.09,
          "taker_buy_quote": 475198.66152
        },
        {
          "timestamp": 1763614800000,
          "datetime": "2025-11-20T05:00:00",
          "open": 4.932,
          "high": 4.999,
          "low": 4.922,
          "close": 4.962,
          "volume": 254324.61,
          "close_time": 1763618399999,
          "quote_volume": 1261331.64266,
          "trades": 7201,
          "taker_buy_base": 125821.03,
          "taker_buy_quote": 624366.21176
        },
        {
          "timestamp": 1763618400000,
          "datetime": "2025-11-20T06:00:00",
          "open": 4.963,
          "high": 5.045,
          "low": 4.941,
          "close": 4.991,
          "volume": 395122.42,
          "close_time": 1763621999999,
          "quote_volume": 1969481.45144,
          "trades": 10741,
          "taker_buy_base": 180846.76,
          "taker_buy_quote": 901916.03263
        },
        {
          "timestamp": 1763622000000,
          "datetime": "2025-11-20T07:00:00",
          "open": 4.992,
          "high": 5.059,
          "low": 4.974,
          "close": 5.025,
          "volume": 408244.98,
          "close_time": 1763625599999,
          "quote_volume": 2051640.28722,
          "trades": 11412,
          "taker_buy_base": 194562.14,
          "taker_buy_quote": 977562.25497
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 5.024,
          "high": 5.077,
          "low": 4.965,
          "close": 5.0,
          "volume": 374876.99,
          "close_time": 1763629199999,
          "quote_volume": 1876827.92971,
          "trades": 9893,
          "taker_buy_base": 183410.08,
          "taker_buy_quote": 918784.27969
        },
        {
          "timestamp": 1763629200000,
          "datetime": "2025-11-20T09:00:00",
          "open": 5.0,
          "high": 5.029,
          "low": 4.985,
          "close": 5.011,
          "volume": 354382.75,
          "close_time": 1763632799999,
          "quote_volume": 1773145.94658,
          "trades": 12114,
          "taker_buy_base": 151814.14,
          "taker_buy_quote": 759559.65844
        },
        {
          "timestamp": 1763632800000,
          "datetime": "2025-11-20T10:00:00",
          "open": 5.012,
          "high": 5.144,
          "low": 5.002,
          "close": 5.082,
          "volume": 456335.16,
          "close_time": 1763636399999,
          "quote_volume": 2317644.43747,
          "trades": 12109,
          "taker_buy_base": 232998.05,
          "taker_buy_quote": 1183067.66963
        },
        {
          "timestamp": 1763636400000,
          "datetime": "2025-11-20T11:00:00",
          "open": 5.081,
          "high": 5.134,
          "low": 5.012,
          "close": 5.042,
          "volume": 455613.95,
          "close_time": 1763639999999,
          "quote_volume": 2308636.87885,
          "trades": 12129,
          "taker_buy_base": 195781.47,
          "taker_buy_quote": 992311.69373
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 5.042,
          "high": 5.074,
          "low": 4.952,
          "close": 5.0,
          "volume": 529026.65,
          "close_time": 1763643599999,
          "quote_volume": 2646664.19394,
          "trades": 12720,
          "taker_buy_base": 237478.12,
          "taker_buy_quote": 1187815.09977
        },
        {
          "timestamp": 1763643600000,
          "datetime": "2025-11-20T13:00:00",
          "open": 5.0,
          "high": 5.029,
          "low": 4.943,
          "close": 4.96,
          "volume": 624046.81,
          "close_time": 1763647199999,
          "quote_volume": 3110062.96911,
          "trades": 14921,
          "taker_buy_base": 307519.79,
          "taker_buy_quote": 1532927.12704
        },
        {
          "timestamp": 1763647200000,
          "datetime": "2025-11-20T14:00:00",
          "open": 4.96,
          "high": 5.012,
          "low": 4.907,
          "close": 4.974,
          "volume": 491050.85,
          "close_time": 1763650799999,
          "quote_volume": 2436308.20901,
          "trades": 14552,
          "taker_buy_base": 249750.46,
          "taker_buy_quote": 1239307.70602
        },
        {
          "timestamp": 1763650800000,
          "datetime": "2025-11-20T15:00:00",
          "open": 4.974,
          "high": 4.98,
          "low": 4.831,
          "close": 4.834,
          "volume": 389553.12,
          "close_time": 1763654399999,
          "quote_volume": 1908480.53806,
          "trades": 13697,
          "taker_buy_base": 179834.95,
          "taker_buy_quote": 881348.50169
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 4.834,
          "high": 4.853,
          "low": 4.704,
          "close": 4.757,
          "volume": 813337.46,
          "close_time": 1763657999999,
          "quote_volume": 3885695.24439,
          "trades": 29197,
          "taker_buy_base": 368886.91,
          "taker_buy_quote": 1764610.41401
        },
        {
          "timestamp": 1763658000000,
          "datetime": "2025-11-20T17:00:00",
          "open": 4.757,
          "high": 4.784,
          "low": 4.647,
          "close": 4.705,
          "volume": 709426.69,
          "close_time": 1763661599999,
          "quote_volume": 3341823.75032,
          "trades": 22723,
          "taker_buy_base": 305839.07,
          "taker_buy_quote": 1442266.78881
        },
        {
          "timestamp": 1763661600000,
          "datetime": "2025-11-20T18:00:00",
          "open": 4.704,
          "high": 4.755,
          "low": 4.664,
          "close": 4.676,
          "volume": 537984.05,
          "close_time": 1763665199999,
          "quote_volume": 2532197.93981,
          "trades": 15112,
          "taker_buy_base": 243397.22,
          "taker_buy_quote": 1145784.32746
        },
        {
          "timestamp": 1763665200000,
          "datetime": "2025-11-20T19:00:00",
          "open": 4.675,
          "high": 4.71,
          "low": 4.629,
          "close": 4.679,
          "volume": 385334.58,
          "close_time": 1763668799999,
          "quote_volume": 1801267.77351,
          "trades": 11852,
          "taker_buy_base": 199910.99,
          "taker_buy_quote": 934810.63714
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 4.679,
          "high": 4.681,
          "low": 4.568,
          "close": 4.604,
          "volume": 549018.31,
          "close_time": 1763672399999,
          "quote_volume": 2530105.90192,
          "trades": 14771,
          "taker_buy_base": 239517.31,
          "taker_buy_quote": 1104221.93343
        },
        {
          "timestamp": 1763672400000,
          "datetime": "2025-11-20T21:00:00",
          "open": 4.604,
          "high": 4.733,
          "low": 4.603,
          "close": 4.682,
          "volume": 315122.21,
          "close_time": 1763675999999,
          "quote_volume": 1474137.12402,
          "trades": 10698,
          "taker_buy_base": 181564.07,
          "taker_buy_quote": 849210.84852
        },
        {
          "timestamp": 1763676000000,
          "datetime": "2025-11-20T22:00:00",
          "open": 4.681,
          "high": 4.757,
          "low": 4.676,
          "close": 4.744,
          "volume": 174437.52,
          "close_time": 1763679599999,
          "quote_volume": 825501.66565,
          "trades": 5372,
          "taker_buy_base": 88822.56,
          "taker_buy_quote": 420426.18516
        },
        {
          "timestamp": 1763679600000,
          "datetime": "2025-11-20T23:00:00",
          "open": 4.745,
          "high": 4.754,
          "low": 4.601,
          "close": 4.617,
          "volume": 328892.71,
          "close_time": 1763683199999,
          "quote_volume": 1536502.3664,
          "trades": 9062,
          "taker_buy_base": 127654.26,
          "taker_buy_quote": 596278.64014
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 4.618,
          "high": 4.71,
          "low": 4.616,
          "close": 4.703,
          "volume": 179904.05,
          "close_time": 1763686799999,
          "quote_volume": 841410.55436,
          "trades": 8871,
          "taker_buy_base": 92964.02,
          "taker_buy_quote": 434585.7574
        },
        {
          "timestamp": 1763686800000,
          "datetime": "2025-11-21T01:00:00",
          "open": 4.703,
          "high": 4.747,
          "low": 4.68,
          "close": 4.697,
          "volume": 185883.37,
          "close_time": 1763690399999,
          "quote_volume": 876700.54589,
          "trades": 6011,
          "taker_buy_base": 97288.84,
          "taker_buy_quote": 458809.23316
        },
        {
          "timestamp": 1763690400000,
          "datetime": "2025-11-21T02:00:00",
          "open": 4.698,
          "high": 4.748,
          "low": 4.64,
          "close": 4.649,
          "volume": 462045.18,
          "close_time": 1763693999999,
          "quote_volume": 2167641.37938,
          "trades": 11783,
          "taker_buy_base": 226075.2,
          "taker_buy_quote": 1061014.63234
        },
        {
          "timestamp": 1763694000000,
          "datetime": "2025-11-21T03:00:00",
          "open": 4.649,
          "high": 4.715,
          "low": 4.615,
          "close": 4.622,
          "volume": 472350.69,
          "close_time": 1763697599999,
          "quote_volume": 2196156.81406,
          "trades": 11777,
          "taker_buy_base": 232149.01,
          "taker_buy_quote": 1079091.35909
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 4.621,
          "high": 4.652,
          "low": 4.566,
          "close": 4.64,
          "volume": 470702.23,
          "close_time": 1763701199999,
          "quote_volume": 2172281.45176,
          "trades": 11115,
          "taker_buy_base": 250321.97,
          "taker_buy_quote": 1155458.96798
        },
        {
          "timestamp": 1763701200000,
          "datetime": "2025-11-21T05:00:00",
          "open": 4.64,
          "high": 4.697,
          "low": 4.613,
          "close": 4.648,
          "volume": 317446.61,
          "close_time": 1763704799999,
          "quote_volume": 1476682.54575,
          "trades": 9499,
          "taker_buy_base": 164794.54,
          "taker_buy_quote": 766467.93301
        },
        {
          "timestamp": 1763704800000,
          "datetime": "2025-11-21T06:00:00",
          "open": 4.649,
          "high": 4.699,
          "low": 4.61,
          "close": 4.686,
          "volume": 266961.5,
          "close_time": 1763708399999,
          "quote_volume": 1240228.22916,
          "trades": 7559,
          "taker_buy_base": 138088.43,
          "taker_buy_quote": 641400.2193
        },
        {
          "timestamp": 1763708400000,
          "datetime": "2025-11-21T07:00:00",
          "open": 4.686,
          "high": 4.699,
          "low": 4.159,
          "close": 4.417,
          "volume": 2251103.62,
          "close_time": 1763711999999,
          "quote_volume": 9990558.99981,
          "trades": 55660,
          "taker_buy_base": 990624.83,
          "taker_buy_quote": 4387881.67473
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 4.417,
          "high": 4.447,
          "low": 4.365,
          "close": 4.384,
          "volume": 492670.87,
          "close_time": 1763715599999,
          "quote_volume": 2170489.5618,
          "trades": 18852,
          "taker_buy_base": 222772.67,
          "taker_buy_quote": 981137.12134
        },
        {
          "timestamp": 1763715600000,
          "datetime": "2025-11-21T09:00:00",
          "open": 4.383,
          "high": 4.419,
          "low": 4.29,
          "close": 4.307,
          "volume": 540818.43,
          "close_time": 1763719199999,
          "quote_volume": 2341540.94878,
          "trades": 16227,
          "taker_buy_base": 287963.94,
          "taker_buy_quote": 1246819.93266
        },
        {
          "timestamp": 1763719200000,
          "datetime": "2025-11-21T10:00:00",
          "open": 4.307,
          "high": 4.377,
          "low": 4.275,
          "close": 4.309,
          "volume": 380408.44,
          "close_time": 1763722799999,
          "quote_volume": 1647659.28662,
          "trades": 14628,
          "taker_buy_base": 181870.37,
          "taker_buy_quote": 788108.88666
        },
        {
          "timestamp": 1763722800000,
          "datetime": "2025-11-21T11:00:00",
          "open": 4.309,
          "high": 4.34,
          "low": 4.202,
          "close": 4.215,
          "volume": 495360.4,
          "close_time": 1763726399999,
          "quote_volume": 2109744.6177,
          "trades": 14000,
          "taker_buy_base": 168530.13,
          "taker_buy_quote": 717665.63082
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 4.215,
          "high": 4.321,
          "low": 4.119,
          "close": 4.27,
          "volume": 1018373.67,
          "close_time": 1763729999999,
          "quote_volume": 4300681.13375,
          "trades": 30192,
          "taker_buy_base": 427471.04,
          "taker_buy_quote": 1804408.39181
        },
        {
          "timestamp": 1763730000000,
          "datetime": "2025-11-21T13:00:00",
          "open": 4.269,
          "high": 4.353,
          "low": 4.237,
          "close": 4.304,
          "volume": 427463.91,
          "close_time": 1763733599999,
          "quote_volume": 1840220.56847,
          "trades": 13601,
          "taker_buy_base": 236915.49,
          "taker_buy_quote": 1020434.76657
        },
        {
          "timestamp": 1763733600000,
          "datetime": "2025-11-21T14:00:00",
          "open": 4.305,
          "high": 4.36,
          "low": 4.265,
          "close": 4.33,
          "volume": 464687.42,
          "close_time": 1763737199999,
          "quote_volume": 2003700.32795,
          "trades": 14108,
          "taker_buy_base": 263575.21,
          "taker_buy_quote": 1137264.90516
        },
        {
          "timestamp": 1763737200000,
          "datetime": "2025-11-21T15:00:00",
          "open": 4.33,
          "high": 4.341,
          "low": 4.198,
          "close": 4.231,
          "volume": 394976.29,
          "close_time": 1763740799999,
          "quote_volume": 1679690.82518,
          "trades": 13820,
          "taker_buy_base": 208004.62,
          "taker_buy_quote": 884167.79589
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 4.231,
          "high": 4.384,
          "low": 4.172,
          "close": 4.384,
          "volume": 540228.96,
          "close_time": 1763744399999,
          "quote_volume": 2291413.94382,
          "trades": 20405,
          "taker_buy_base": 272344.83,
          "taker_buy_quote": 1156053.21169
        },
        {
          "timestamp": 1763744400000,
          "datetime": "2025-11-21T17:00:00",
          "open": 4.385,
          "high": 4.474,
          "low": 4.344,
          "close": 4.351,
          "volume": 467345.52,
          "close_time": 1763747999999,
          "quote_volume": 2064848.4581,
          "trades": 17094,
          "taker_buy_base": 253596.45,
          "taker_buy_quote": 1121465.85438
        },
        {
          "timestamp": 1763748000000,
          "datetime": "2025-11-21T18:00:00",
          "open": 4.352,
          "high": 4.444,
          "low": 4.279,
          "close": 4.406,
          "volume": 357616.8,
          "close_time": 1763751599999,
          "quote_volume": 1554768.52051,
          "trades": 11819,
          "taker_buy_base": 172649.63,
          "taker_buy_quote": 751015.84612
        },
        {
          "timestamp": 1763751600000,
          "datetime": "2025-11-21T19:00:00",
          "open": 4.405,
          "high": 4.414,
          "low": 4.312,
          "close": 4.321,
          "volume": 255243.86,
          "close_time": 1763755199999,
          "quote_volume": 1111519.4587,
          "trades": 6947,
          "taker_buy_base": 98280.52,
          "taker_buy_quote": 428096.95007
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 4.321,
          "high": 4.323,
          "low": 4.239,
          "close": 4.276,
          "volume": 219897.06,
          "close_time": 1763758799999,
          "quote_volume": 942144.24966,
          "trades": 8036,
          "taker_buy_base": 118478.51,
          "taker_buy_quote": 507531.88548
        },
        {
          "timestamp": 1763758800000,
          "datetime": "2025-11-21T21:00:00",
          "open": 4.276,
          "high": 4.379,
          "low": 4.257,
          "close": 4.361,
          "volume": 200669.47,
          "close_time": 1763762399999,
          "quote_volume": 868048.57578,
          "trades": 8423,
          "taker_buy_base": 99089.58,
          "taker_buy_quote": 428762.20301
        },
        {
          "timestamp": 1763762400000,
          "datetime": "2025-11-21T22:00:00",
          "open": 4.36,
          "high": 4.372,
          "low": 4.24,
          "close": 4.241,
          "volume": 129337.13,
          "close_time": 1763765999999,
          "quote_volume": 556143.94468,
          "trades": 5223,
          "taker_buy_base": 51140.58,
          "taker_buy_quote": 219976.83874
        },
        {
          "timestamp": 1763766000000,
          "datetime": "2025-11-21T23:00:00",
          "open": 4.241,
          "high": 4.325,
          "low": 4.224,
          "close": 4.307,
          "volume": 240047.66,
          "close_time": 1763769599999,
          "quote_volume": 1030271.19673,
          "trades": 7386,
          "taker_buy_base": 113633.98,
          "taker_buy_quote": 487585.682
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 4.305,
          "high": 4.317,
          "low": 4.269,
          "close": 4.3,
          "volume": 125159.37,
          "close_time": 1763773199999,
          "quote_volume": 537597.98866,
          "trades": 5258,
          "taker_buy_base": 53345.07,
          "taker_buy_quote": 228972.19512
        },
        {
          "timestamp": 1763773200000,
          "datetime": "2025-11-22T01:00:00",
          "open": 4.301,
          "high": 4.349,
          "low": 4.277,
          "close": 4.335,
          "volume": 225938.31,
          "close_time": 1763776799999,
          "quote_volume": 972786.79393,
          "trades": 5505,
          "taker_buy_base": 126095.95,
          "taker_buy_quote": 542968.83702
        },
        {
          "timestamp": 1763776800000,
          "datetime": "2025-11-22T02:00:00",
          "open": 4.335,
          "high": 4.346,
          "low": 4.294,
          "close": 4.326,
          "volume": 173077.4,
          "close_time": 1763780399999,
          "quote_volume": 747020.44274,
          "trades": 4265,
          "taker_buy_base": 86148.75,
          "taker_buy_quote": 371906.33693
        },
        {
          "timestamp": 1763780400000,
          "datetime": "2025-11-22T03:00:00",
          "open": 4.325,
          "high": 4.381,
          "low": 4.269,
          "close": 4.281,
          "volume": 333569.37,
          "close_time": 1763783999999,
          "quote_volume": 1446523.03713,
          "trades": 7772,
          "taker_buy_base": 164503.5,
          "taker_buy_quote": 713854.19553
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 4.281,
          "high": 4.293,
          "low": 4.118,
          "close": 4.193,
          "volume": 710788.14,
          "close_time": 1763787599999,
          "quote_volume": 2965661.44669,
          "trades": 15035,
          "taker_buy_base": 342421.5,
          "taker_buy_quote": 1427827.91893
        },
        {
          "timestamp": 1763787600000,
          "datetime": "2025-11-22T05:00:00",
          "open": 4.193,
          "high": 4.229,
          "low": 4.108,
          "close": 4.142,
          "volume": 409688.0,
          "close_time": 1763791199999,
          "quote_volume": 1704047.3839,
          "trades": 11518,
          "taker_buy_base": 213191.39,
          "taker_buy_quote": 887031.06113
        },
        {
          "timestamp": 1763791200000,
          "datetime": "2025-11-22T06:00:00",
          "open": 4.143,
          "high": 4.208,
          "low": 4.092,
          "close": 4.198,
          "volume": 397176.42,
          "close_time": 1763794799999,
          "quote_volume": 1651155.8876,
          "trades": 11086,
          "taker_buy_base": 191333.31,
          "taker_buy_quote": 795585.96341
        },
        {
          "timestamp": 1763794800000,
          "datetime": "2025-11-22T07:00:00",
          "open": 4.198,
          "high": 4.21,
          "low": 4.155,
          "close": 4.185,
          "volume": 436254.23,
          "close_time": 1763798399999,
          "quote_volume": 1823315.62259,
          "trades": 8708,
          "taker_buy_base": 201168.92,
          "taker_buy_quote": 841028.08139
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 4.184,
          "high": 4.186,
          "low": 4.07,
          "close": 4.099,
          "volume": 412945.09,
          "close_time": 1763801999999,
          "quote_volume": 1701804.27914,
          "trades": 9789,
          "taker_buy_base": 192790.79,
          "taker_buy_quote": 793878.67547
        },
        {
          "timestamp": 1763802000000,
          "datetime": "2025-11-22T09:00:00",
          "open": 4.1,
          "high": 4.172,
          "low": 4.083,
          "close": 4.142,
          "volume": 235960.05,
          "close_time": 1763805599999,
          "quote_volume": 974238.55636,
          "trades": 6582,
          "taker_buy_base": 121720.98,
          "taker_buy_quote": 502505.80998
        },
        {
          "timestamp": 1763805600000,
          "datetime": "2025-11-22T10:00:00",
          "open": 4.142,
          "high": 4.174,
          "low": 4.107,
          "close": 4.136,
          "volume": 211822.46,
          "close_time": 1763809199999,
          "quote_volume": 875998.46742,
          "trades": 5868,
          "taker_buy_base": 112836.74,
          "taker_buy_quote": 466670.40991
        },
        {
          "timestamp": 1763809200000,
          "datetime": "2025-11-22T11:00:00",
          "open": 4.136,
          "high": 4.187,
          "low": 4.113,
          "close": 4.138,
          "volume": 298564.82,
          "close_time": 1763812799999,
          "quote_volume": 1241536.56912,
          "trades": 7132,
          "taker_buy_base": 151919.34,
          "taker_buy_quote": 631555.72679
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 4.138,
          "high": 4.139,
          "low": 4.086,
          "close": 4.107,
          "volume": 132675.58,
          "close_time": 1763816399999,
          "quote_volume": 544749.89529,
          "trades": 5164,
          "taker_buy_base": 78077.06,
          "taker_buy_quote": 320539.1326
        },
        {
          "timestamp": 1763816400000,
          "datetime": "2025-11-22T13:00:00",
          "open": 4.107,
          "high": 4.141,
          "low": 4.053,
          "close": 4.089,
          "volume": 214320.49,
          "close_time": 1763819999999,
          "quote_volume": 877180.29631,
          "trades": 7098,
          "taker_buy_base": 95281.47,
          "taker_buy_quote": 390127.74823
        },
        {
          "timestamp": 1763820000000,
          "datetime": "2025-11-22T14:00:00",
          "open": 4.088,
          "high": 4.172,
          "low": 4.086,
          "close": 4.153,
          "volume": 242584.89,
          "close_time": 1763823599999,
          "quote_volume": 1004069.403,
          "trades": 9639,
          "taker_buy_base": 124811.47,
          "taker_buy_quote": 517024.00316
        },
        {
          "timestamp": 1763823600000,
          "datetime": "2025-11-22T15:00:00",
          "open": 4.153,
          "high": 4.163,
          "low": 4.063,
          "close": 4.085,
          "volume": 408487.65,
          "close_time": 1763827199999,
          "quote_volume": 1673348.59517,
          "trades": 8921,
          "taker_buy_base": 182111.21,
          "taker_buy_quote": 745616.60765
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 4.086,
          "high": 4.125,
          "low": 4.056,
          "close": 4.095,
          "volume": 170863.04,
          "close_time": 1763830799999,
          "quote_volume": 699174.27316,
          "trades": 6466,
          "taker_buy_base": 81767.65,
          "taker_buy_quote": 334814.90729
        },
        {
          "timestamp": 1763830800000,
          "datetime": "2025-11-22T17:00:00",
          "open": 4.095,
          "high": 4.122,
          "low": 4.067,
          "close": 4.077,
          "volume": 89356.1,
          "close_time": 1763834399999,
          "quote_volume": 365803.20977,
          "trades": 5059,
          "taker_buy_base": 42763.52,
          "taker_buy_quote": 175101.79234
        },
        {
          "timestamp": 1763834400000,
          "datetime": "2025-11-22T18:00:00",
          "open": 4.077,
          "high": 4.111,
          "low": 4.06,
          "close": 4.096,
          "volume": 185964.69,
          "close_time": 1763837999999,
          "quote_volume": 759836.32728,
          "trades": 4469,
          "taker_buy_base": 108147.2,
          "taker_buy_quote": 441797.68121
        },
        {
          "timestamp": 1763838000000,
          "datetime": "2025-11-22T19:00:00",
          "open": 4.096,
          "high": 4.118,
          "low": 4.056,
          "close": 4.063,
          "volume": 88560.46,
          "close_time": 1763841599999,
          "quote_volume": 361875.27009,
          "trades": 3568,
          "taker_buy_base": 47810.92,
          "taker_buy_quote": 195369.74202
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 4.063,
          "high": 4.095,
          "low": 4.009,
          "close": 4.034,
          "volume": 189713.93,
          "close_time": 1763845199999,
          "quote_volume": 768405.58079,
          "trades": 5882,
          "taker_buy_base": 92508.45,
          "taker_buy_quote": 375182.53456
        },
        {
          "timestamp": 1763845200000,
          "datetime": "2025-11-22T21:00:00",
          "open": 4.034,
          "high": 4.056,
          "low": 4.012,
          "close": 4.015,
          "volume": 170180.48,
          "close_time": 1763848799999,
          "quote_volume": 686192.13896,
          "trades": 5836,
          "taker_buy_base": 103022.67,
          "taker_buy_quote": 415521.5649
        },
        {
          "timestamp": 1763848800000,
          "datetime": "2025-11-22T22:00:00",
          "open": 4.015,
          "high": 4.077,
          "low": 3.977,
          "close": 4.052,
          "volume": 380252.41,
          "close_time": 1763852399999,
          "quote_volume": 1528081.70071,
          "trades": 8799,
          "taker_buy_base": 192219.51,
          "taker_buy_quote": 772665.22904
        },
        {
          "timestamp": 1763852400000,
          "datetime": "2025-11-22T23:00:00",
          "open": 4.051,
          "high": 4.073,
          "low": 4.005,
          "close": 4.038,
          "volume": 189493.89,
          "close_time": 1763855999999,
          "quote_volume": 765958.38001,
          "trades": 6066,
          "taker_buy_base": 93724.28,
          "taker_buy_quote": 378768.89623
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 4.038,
          "high": 4.049,
          "low": 3.982,
          "close": 4.014,
          "volume": 230486.74,
          "close_time": 1763859599999,
          "quote_volume": 925746.21035,
          "trades": 6917,
          "taker_buy_base": 139604.85,
          "taker_buy_quote": 560509.54286
        },
        {
          "timestamp": 1763859600000,
          "datetime": "2025-11-23T01:00:00",
          "open": 4.014,
          "high": 4.144,
          "low": 4.014,
          "close": 4.134,
          "volume": 397751.46,
          "close_time": 1763863199999,
          "quote_volume": 1630482.93282,
          "trades": 8701,
          "taker_buy_base": 225931.21,
          "taker_buy_quote": 926146.30548
        },
        {
          "timestamp": 1763863200000,
          "datetime": "2025-11-23T02:00:00",
          "open": 4.135,
          "high": 4.175,
          "low": 4.105,
          "close": 4.109,
          "volume": 468244.28,
          "close_time": 1763866799999,
          "quote_volume": 1940132.60345,
          "trades": 10321,
          "taker_buy_base": 238248.71,
          "taker_buy_quote": 987515.12282
        },
        {
          "timestamp": 1763866800000,
          "datetime": "2025-11-23T03:00:00",
          "open": 4.108,
          "high": 4.122,
          "low": 4.066,
          "close": 4.121,
          "volume": 365764.59,
          "close_time": 1763870399999,
          "quote_volume": 1493920.01452,
          "trades": 6354,
          "taker_buy_base": 181967.54,
          "taker_buy_quote": 743069.96474
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 4.122,
          "high": 4.139,
          "low": 4.088,
          "close": 4.104,
          "volume": 196794.3,
          "close_time": 1763873999999,
          "quote_volume": 808831.80465,
          "trades": 5208,
          "taker_buy_base": 91041.09,
          "taker_buy_quote": 374141.70343
        },
        {
          "timestamp": 1763874000000,
          "datetime": "2025-11-23T05:00:00",
          "open": 4.103,
          "high": 4.12,
          "low": 4.084,
          "close": 4.11,
          "volume": 155004.2,
          "close_time": 1763877599999,
          "quote_volume": 635128.66122,
          "trades": 3561,
          "taker_buy_base": 72749.26,
          "taker_buy_quote": 298175.05778
        },
        {
          "timestamp": 1763877600000,
          "datetime": "2025-11-23T06:00:00",
          "open": 4.11,
          "high": 4.125,
          "low": 4.063,
          "close": 4.073,
          "volume": 170630.75,
          "close_time": 1763881199999,
          "quote_volume": 697704.37774,
          "trades": 3975,
          "taker_buy_base": 74355.15,
          "taker_buy_quote": 304346.37436
        },
        {
          "timestamp": 1763881200000,
          "datetime": "2025-11-23T07:00:00",
          "open": 4.073,
          "high": 4.081,
          "low": 4.02,
          "close": 4.065,
          "volume": 215773.36,
          "close_time": 1763884799999,
          "quote_volume": 873642.22444,
          "trades": 3994,
          "taker_buy_base": 111265.79,
          "taker_buy_quote": 450421.84762
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 4.065,
          "high": 4.086,
          "low": 4.047,
          "close": 4.081,
          "volume": 127071.06,
          "close_time": 1763888399999,
          "quote_volume": 516995.06558,
          "trades": 3190,
          "taker_buy_base": 62620.89,
          "taker_buy_quote": 254768.78304
        },
        {
          "timestamp": 1763888400000,
          "datetime": "2025-11-23T09:00:00",
          "open": 4.081,
          "high": 4.169,
          "low": 4.07,
          "close": 4.164,
          "volume": 227924.91,
          "close_time": 1763891999999,
          "quote_volume": 939368.80602,
          "trades": 4687,
          "taker_buy_base": 124785.85,
          "taker_buy_quote": 514383.62077
        },
        {
          "timestamp": 1763892000000,
          "datetime": "2025-11-23T10:00:00",
          "open": 4.163,
          "high": 4.165,
          "low": 4.086,
          "close": 4.089,
          "volume": 341586.8,
          "close_time": 1763895599999,
          "quote_volume": 1407864.75805,
          "trades": 9162,
          "taker_buy_base": 166344.6,
          "taker_buy_quote": 685766.20068
        },
        {
          "timestamp": 1763895600000,
          "datetime": "2025-11-23T11:00:00",
          "open": 4.088,
          "high": 4.099,
          "low": 4.044,
          "close": 4.098,
          "volume": 215869.97,
          "close_time": 1763899199999,
          "quote_volume": 879167.18898,
          "trades": 4787,
          "taker_buy_base": 102677.37,
          "taker_buy_quote": 418230.44241
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 4.098,
          "high": 4.144,
          "low": 4.088,
          "close": 4.112,
          "volume": 247900.98,
          "close_time": 1763902799999,
          "quote_volume": 1019104.87685,
          "trades": 5568,
          "taker_buy_base": 114286.0,
          "taker_buy_quote": 469826.86396
        },
        {
          "timestamp": 1763902800000,
          "datetime": "2025-11-23T13:00:00",
          "open": 4.113,
          "high": 4.14,
          "low": 4.102,
          "close": 4.128,
          "volume": 216591.13,
          "close_time": 1763906399999,
          "quote_volume": 892520.56643,
          "trades": 5371,
          "taker_buy_base": 107194.64,
          "taker_buy_quote": 441778.26771
        },
        {
          "timestamp": 1763906400000,
          "datetime": "2025-11-23T14:00:00",
          "open": 4.127,
          "high": 4.133,
          "low": 4.039,
          "close": 4.043,
          "volume": 332907.36,
          "close_time": 1763909999999,
          "quote_volume": 1358417.14456,
          "trades": 7708,
          "taker_buy_base": 130020.34,
          "taker_buy_quote": 530662.61893
        },
        {
          "timestamp": 1763910000000,
          "datetime": "2025-11-23T15:00:00",
          "open": 4.042,
          "high": 4.11,
          "low": 4.038,
          "close": 4.094,
          "volume": 238696.9,
          "close_time": 1763913599999,
          "quote_volume": 973934.26495,
          "trades": 6009,
          "taker_buy_base": 132928.88,
          "taker_buy_quote": 542323.33933
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 4.093,
          "high": 4.133,
          "low": 4.054,
          "close": 4.078,
          "volume": 330478.54,
          "close_time": 1763917199999,
          "quote_volume": 1350708.19085,
          "trades": 8843,
          "taker_buy_base": 180091.94,
          "taker_buy_quote": 736541.95529
        },
        {
          "timestamp": 1763917200000,
          "datetime": "2025-11-23T17:00:00",
          "open": 4.078,
          "high": 4.109,
          "low": 4.051,
          "close": 4.062,
          "volume": 198293.56,
          "close_time": 1763920799999,
          "quote_volume": 808608.18224,
          "trades": 5841,
          "taker_buy_base": 98098.88,
          "taker_buy_quote": 400027.20824
        },
        {
          "timestamp": 1763920800000,
          "datetime": "2025-11-23T18:00:00",
          "open": 4.062,
          "high": 4.116,
          "low": 4.053,
          "close": 4.08,
          "volume": 107356.51,
          "close_time": 1763924399999,
          "quote_volume": 438468.36517,
          "trades": 4112,
          "taker_buy_base": 51403.46,
          "taker_buy_quote": 210023.82366
        },
        {
          "timestamp": 1763924400000,
          "datetime": "2025-11-23T19:00:00",
          "open": 4.08,
          "high": 4.122,
          "low": 4.074,
          "close": 4.107,
          "volume": 203856.12,
          "close_time": 1763927999999,
          "quote_volume": 836673.7704,
          "trades": 5297,
          "taker_buy_base": 101631.96,
          "taker_buy_quote": 417119.6295
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 4.105,
          "high": 4.175,
          "low": 4.091,
          "close": 4.104,
          "volume": 296770.15,
          "close_time": 1763931599999,
          "quote_volume": 1225799.85894,
          "trades": 8375,
          "taker_buy_base": 152404.66,
          "taker_buy_quote": 629602.29872
        },
        {
          "timestamp": 1763931600000,
          "datetime": "2025-11-23T21:00:00",
          "open": 4.103,
          "high": 4.145,
          "low": 4.08,
          "close": 4.137,
          "volume": 140089.62,
          "close_time": 1763935199999,
          "quote_volume": 576022.0285,
          "trades": 5477,
          "taker_buy_base": 72732.24,
          "taker_buy_quote": 299277.38859
        },
        {
          "timestamp": 1763935200000,
          "datetime": "2025-11-23T22:00:00",
          "open": 4.137,
          "high": 4.143,
          "low": 4.078,
          "close": 4.103,
          "volume": 118988.92,
          "close_time": 1763938799999,
          "quote_volume": 489028.61599,
          "trades": 4561,
          "taker_buy_base": 54026.59,
          "taker_buy_quote": 222050.30262
        },
        {
          "timestamp": 1763938800000,
          "datetime": "2025-11-23T23:00:00",
          "open": 4.103,
          "high": 4.116,
          "low": 4.041,
          "close": 4.05,
          "volume": 171720.3,
          "close_time": 1763942399999,
          "quote_volume": 698561.40341,
          "trades": 6405,
          "taker_buy_base": 91961.08,
          "taker_buy_quote": 374218.24936
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 4.049,
          "high": 4.088,
          "low": 4.004,
          "close": 4.042,
          "volume": 207871.02,
          "close_time": 1763945999999,
          "quote_volume": 839937.7452,
          "trades": 6639,
          "taker_buy_base": 99527.14,
          "taker_buy_quote": 402320.19188
        },
        {
          "timestamp": 1763946000000,
          "datetime": "2025-11-24T01:00:00",
          "open": 4.041,
          "high": 4.084,
          "low": 4.03,
          "close": 4.072,
          "volume": 194396.62,
          "close_time": 1763949599999,
          "quote_volume": 787686.42014,
          "trades": 5896,
          "taker_buy_base": 100432.89,
          "taker_buy_quote": 406927.28399
        },
        {
          "timestamp": 1763949600000,
          "datetime": "2025-11-24T02:00:00",
          "open": 4.072,
          "high": 4.25,
          "low": 4.057,
          "close": 4.153,
          "volume": 579706.27,
          "close_time": 1763953199999,
          "quote_volume": 2421139.84696,
          "trades": 14421,
          "taker_buy_base": 292728.25,
          "taker_buy_quote": 1221957.67039
        },
        {
          "timestamp": 1763953200000,
          "datetime": "2025-11-24T03:00:00",
          "open": 4.152,
          "high": 4.194,
          "low": 4.122,
          "close": 4.168,
          "volume": 289723.74,
          "close_time": 1763956799999,
          "quote_volume": 1205652.54601,
          "trades": 6202,
          "taker_buy_base": 156703.47,
          "taker_buy_quote": 651973.2728
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 4.168,
          "high": 4.173,
          "low": 4.067,
          "close": 4.097,
          "volume": 264344.43,
          "close_time": 1763960399999,
          "quote_volume": 1088170.50885,
          "trades": 6549,
          "taker_buy_base": 128212.82,
          "taker_buy_quote": 528449.40111
        },
        {
          "timestamp": 1763960400000,
          "datetime": "2025-11-24T05:00:00",
          "open": 4.096,
          "high": 4.198,
          "low": 4.088,
          "close": 4.168,
          "volume": 422229.71,
          "close_time": 1763963999999,
          "quote_volume": 1757682.10182,
          "trades": 8599,
          "taker_buy_base": 249557.66,
          "taker_buy_quote": 1038890.5133
        },
        {
          "timestamp": 1763964000000,
          "datetime": "2025-11-24T06:00:00",
          "open": 4.168,
          "high": 4.178,
          "low": 4.088,
          "close": 4.138,
          "volume": 260722.94,
          "close_time": 1763967599999,
          "quote_volume": 1074606.59477,
          "trades": 6875,
          "taker_buy_base": 119318.46,
          "taker_buy_quote": 491420.69334
        },
        {
          "timestamp": 1763967600000,
          "datetime": "2025-11-24T07:00:00",
          "open": 4.137,
          "high": 4.146,
          "low": 4.101,
          "close": 4.106,
          "volume": 155286.07,
          "close_time": 1763971199999,
          "quote_volume": 640263.21955,
          "trades": 4629,
          "taker_buy_base": 75154.8,
          "taker_buy_quote": 309866.87729
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 4.105,
          "high": 4.134,
          "low": 4.081,
          "close": 4.095,
          "volume": 225652.66,
          "close_time": 1763974799999,
          "quote_volume": 925394.5995,
          "trades": 4970,
          "taker_buy_base": 121048.28,
          "taker_buy_quote": 496413.09376
        },
        {
          "timestamp": 1763974800000,
          "datetime": "2025-11-24T09:00:00",
          "open": 4.094,
          "high": 4.094,
          "low": 3.998,
          "close": 4.005,
          "volume": 289228.67,
          "close_time": 1763978399999,
          "quote_volume": 1164138.29482,
          "trades": 6523,
          "taker_buy_base": 123628.81,
          "taker_buy_quote": 497797.92954
        },
        {
          "timestamp": 1763978400000,
          "datetime": "2025-11-24T10:00:00",
          "open": 4.005,
          "high": 4.033,
          "low": 4.0,
          "close": 4.02,
          "volume": 128855.81,
          "close_time": 1763981999999,
          "quote_volume": 517434.17981,
          "trades": 3432,
          "taker_buy_base": 66285.31,
          "taker_buy_quote": 266188.98182
        },
        {
          "timestamp": 1763982000000,
          "datetime": "2025-11-24T11:00:00",
          "open": 4.019,
          "high": 4.027,
          "low": 3.983,
          "close": 4.006,
          "volume": 205894.72,
          "close_time": 1763985599999,
          "quote_volume": 824015.54682,
          "trades": 4234,
          "taker_buy_base": 97219.65,
          "taker_buy_quote": 389009.22507
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 4.006,
          "high": 4.006,
          "low": 3.903,
          "close": 3.918,
          "volume": 457907.14,
          "close_time": 1763989199999,
          "quote_volume": 1806938.53564,
          "trades": 10524,
          "taker_buy_base": 190676.52,
          "taker_buy_quote": 752062.21742
        },
        {
          "timestamp": 1763989200000,
          "datetime": "2025-11-24T13:00:00",
          "open": 3.917,
          "high": 3.971,
          "low": 3.883,
          "close": 3.915,
          "volume": 414796.53,
          "close_time": 1763992799999,
          "quote_volume": 1629121.36945,
          "trades": 8625,
          "taker_buy_base": 216332.9,
          "taker_buy_quote": 849824.90963
        },
        {
          "timestamp": 1763992800000,
          "datetime": "2025-11-24T14:00:00",
          "open": 3.915,
          "high": 3.956,
          "low": 3.85,
          "close": 3.939,
          "volume": 603383.76,
          "close_time": 1763996399999,
          "quote_volume": 2354655.42064,
          "trades": 15738,
          "taker_buy_base": 282082.61,
          "taker_buy_quote": 1101133.96928
        },
        {
          "timestamp": 1763996400000,
          "datetime": "2025-11-24T15:00:00",
          "open": 3.94,
          "high": 4.154,
          "low": 3.922,
          "close": 4.139,
          "volume": 526918.29,
          "close_time": 1763999999999,
          "quote_volume": 2122690.56653,
          "trades": 16171,
          "taker_buy_base": 301213.77,
          "taker_buy_quote": 1213272.55336
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 4.138,
          "high": 4.159,
          "low": 4.047,
          "close": 4.087,
          "volume": 425563.32,
          "close_time": 1764003599999,
          "quote_volume": 1745000.39409,
          "trades": 13806,
          "taker_buy_base": 202011.63,
          "taker_buy_quote": 828895.75918
        },
        {
          "timestamp": 1764003600000,
          "datetime": "2025-11-24T17:00:00",
          "open": 4.087,
          "high": 4.177,
          "low": 4.03,
          "close": 4.172,
          "volume": 348395.22,
          "close_time": 1764007199999,
          "quote_volume": 1431101.85008,
          "trades": 11182,
          "taker_buy_base": 173425.46,
          "taker_buy_quote": 712296.88612
        },
        {
          "timestamp": 1764007200000,
          "datetime": "2025-11-24T18:00:00",
          "open": 4.173,
          "high": 4.226,
          "low": 4.122,
          "close": 4.198,
          "volume": 370966.63,
          "close_time": 1764010799999,
          "quote_volume": 1546087.13793,
          "trades": 10787,
          "taker_buy_base": 173531.48,
          "taker_buy_quote": 723987.94553
        },
        {
          "timestamp": 1764010800000,
          "datetime": "2025-11-24T19:00:00",
          "open": 4.198,
          "high": 4.303,
          "low": 4.192,
          "close": 4.254,
          "volume": 617729.22,
          "close_time": 1764014399999,
          "quote_volume": 2629670.2228,
          "trades": 20399,
          "taker_buy_base": 303259.82,
          "taker_buy_quote": 1290962.20189
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 4.255,
          "high": 4.314,
          "low": 4.226,
          "close": 4.282,
          "volume": 335833.27,
          "close_time": 1764017999999,
          "quote_volume": 1435882.83951,
          "trades": 13608,
          "taker_buy_base": 180042.71,
          "taker_buy_quote": 769864.24006
        },
        {
          "timestamp": 1764018000000,
          "datetime": "2025-11-24T21:00:00",
          "open": 4.281,
          "high": 4.299,
          "low": 4.225,
          "close": 4.253,
          "volume": 183747.07,
          "close_time": 1764021599999,
          "quote_volume": 782531.3718,
          "trades": 6078,
          "taker_buy_base": 87052.18,
          "taker_buy_quote": 370692.37041
        },
        {
          "timestamp": 1764021600000,
          "datetime": "2025-11-24T22:00:00",
          "open": 4.253,
          "high": 4.273,
          "low": 4.195,
          "close": 4.217,
          "volume": 331261.01,
          "close_time": 1764025199999,
          "quote_volume": 1400606.44769,
          "trades": 5922,
          "taker_buy_base": 141220.22,
          "taker_buy_quote": 596913.4889
        },
        {
          "timestamp": 1764025200000,
          "datetime": "2025-11-24T23:00:00",
          "open": 4.216,
          "high": 4.239,
          "low": 4.184,
          "close": 4.198,
          "volume": 163177.91,
          "close_time": 1764028799999,
          "quote_volume": 686615.41778,
          "trades": 4486,
          "taker_buy_base": 81160.48,
          "taker_buy_quote": 341630.75475
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 4.198,
          "high": 4.215,
          "low": 4.159,
          "close": 4.174,
          "volume": 122290.79,
          "close_time": 1764032399999,
          "quote_volume": 511626.07411,
          "trades": 4473,
          "taker_buy_base": 63611.56,
          "taker_buy_quote": 266178.14577
        },
        {
          "timestamp": 1764032400000,
          "datetime": "2025-11-25T01:00:00",
          "open": 4.174,
          "high": 4.189,
          "low": 4.098,
          "close": 4.099,
          "volume": 177849.98,
          "close_time": 1764035999999,
          "quote_volume": 737441.39111,
          "trades": 3755,
          "taker_buy_base": 72711.65,
          "taker_buy_quote": 301573.82156
        },
        {
          "timestamp": 1764036000000,
          "datetime": "2025-11-25T02:00:00",
          "open": 4.1,
          "high": 4.144,
          "low": 4.094,
          "close": 4.137,
          "volume": 103134.48,
          "close_time": 1764039599999,
          "quote_volume": 424315.63175,
          "trades": 3322,
          "taker_buy_base": 57650.45,
          "taker_buy_quote": 237323.35141
        },
        {
          "timestamp": 1764039600000,
          "datetime": "2025-11-25T03:00:00",
          "open": 4.136,
          "high": 4.154,
          "low": 4.101,
          "close": 4.113,
          "volume": 84093.1,
          "close_time": 1764043199999,
          "quote_volume": 347073.02525,
          "trades": 2135,
          "taker_buy_base": 36224.93,
          "taker_buy_quote": 149447.65159
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 4.112,
          "high": 4.134,
          "low": 4.085,
          "close": 4.117,
          "volume": 101385.41,
          "close_time": 1764046799999,
          "quote_volume": 416745.38421,
          "trades": 2661,
          "taker_buy_base": 46361.1,
          "taker_buy_quote": 190573.1282
        },
        {
          "timestamp": 1764046800000,
          "datetime": "2025-11-25T05:00:00",
          "open": 4.117,
          "high": 4.126,
          "low": 4.094,
          "close": 4.095,
          "volume": 115547.56,
          "close_time": 1764050399999,
          "quote_volume": 475219.28181,
          "trades": 2791,
          "taker_buy_base": 57632.59,
          "taker_buy_quote": 237108.3096
        },
        {
          "timestamp": 1764050400000,
          "datetime": "2025-11-25T06:00:00",
          "open": 4.095,
          "high": 4.104,
          "low": 4.049,
          "close": 4.068,
          "volume": 113393.47,
          "close_time": 1764053999999,
          "quote_volume": 461672.86283,
          "trades": 2790,
          "taker_buy_base": 54119.56,
          "taker_buy_quote": 220401.35436
        },
        {
          "timestamp": 1764054000000,
          "datetime": "2025-11-25T07:00:00",
          "open": 4.068,
          "high": 4.077,
          "low": 4.029,
          "close": 4.037,
          "volume": 145703.83,
          "close_time": 1764057599999,
          "quote_volume": 589615.08558,
          "trades": 3209,
          "taker_buy_base": 62364.48,
          "taker_buy_quote": 252369.83272
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 4.036,
          "high": 4.081,
          "low": 4.03,
          "close": 4.043,
          "volume": 144380.84,
          "close_time": 1764061199999,
          "quote_volume": 586031.07794,
          "trades": 3400,
          "taker_buy_base": 77526.32,
          "taker_buy_quote": 314716.76094
        },
        {
          "timestamp": 1764061200000,
          "datetime": "2025-11-25T09:00:00",
          "open": 4.044,
          "high": 4.057,
          "low": 4.006,
          "close": 4.033,
          "volume": 239219.74,
          "close_time": 1764064799999,
          "quote_volume": 964575.41645,
          "trades": 5151,
          "taker_buy_base": 131870.96,
          "taker_buy_quote": 531849.55915
        },
        {
          "timestamp": 1764064800000,
          "datetime": "2025-11-25T10:00:00",
          "open": 4.032,
          "high": 4.038,
          "low": 3.985,
          "close": 4.027,
          "volume": 207565.6,
          "close_time": 1764068399999,
          "quote_volume": 832414.97063,
          "trades": 4503,
          "taker_buy_base": 107576.47,
          "taker_buy_quote": 431689.53699
        },
        {
          "timestamp": 1764068400000,
          "datetime": "2025-11-25T11:00:00",
          "open": 4.027,
          "high": 4.048,
          "low": 4.003,
          "close": 4.036,
          "volume": 129375.78,
          "close_time": 1764071999999,
          "quote_volume": 521396.52537,
          "trades": 2456,
          "taker_buy_base": 67584.63,
          "taker_buy_quote": 272436.1269
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 4.036,
          "high": 4.112,
          "low": 4.03,
          "close": 4.085,
          "volume": 174316.85,
          "close_time": 1764075599999,
          "quote_volume": 711524.17324,
          "trades": 4206,
          "taker_buy_base": 96548.56,
          "taker_buy_quote": 394025.63868
        },
        {
          "timestamp": 1764075600000,
          "datetime": "2025-11-25T13:00:00",
          "open": 4.085,
          "high": 4.145,
          "low": 4.056,
          "close": 4.058,
          "volume": 211175.76,
          "close_time": 1764079199999,
          "quote_volume": 866283.72009,
          "trades": 5297,
          "taker_buy_base": 111817.09,
          "taker_buy_quote": 458849.75529
        },
        {
          "timestamp": 1764079200000,
          "datetime": "2025-11-25T14:00:00",
          "open": 4.059,
          "high": 4.108,
          "low": 4.009,
          "close": 4.06,
          "volume": 304766.06,
          "close_time": 1764082799999,
          "quote_volume": 1236273.26754,
          "trades": 8714,
          "taker_buy_base": 159118.14,
          "taker_buy_quote": 645890.90138
        },
        {
          "timestamp": 1764082800000,
          "datetime": "2025-11-25T15:00:00",
          "open": 4.059,
          "high": 4.232,
          "low": 4.016,
          "close": 4.162,
          "volume": 640091.73,
          "close_time": 1764086399999,
          "quote_volume": 2644854.65762,
          "trades": 14372,
          "taker_buy_base": 309184.59,
          "taker_buy_quote": 1274976.42708
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 4.163,
          "high": 4.333,
          "low": 4.123,
          "close": 4.319,
          "volume": 436108.92,
          "close_time": 1764089999999,
          "quote_volume": 1840980.89677,
          "trades": 10621,
          "taker_buy_base": 251380.35,
          "taker_buy_quote": 1061864.65366
        },
        {
          "timestamp": 1764090000000,
          "datetime": "2025-11-25T17:00:00",
          "open": 4.318,
          "high": 4.473,
          "low": 4.301,
          "close": 4.414,
          "volume": 1516656.59,
          "close_time": 1764093599999,
          "quote_volume": 6651039.74673,
          "trades": 47155,
          "taker_buy_base": 845267.74,
          "taker_buy_quote": 3707169.25212
        },
        {
          "timestamp": 1764093600000,
          "datetime": "2025-11-25T18:00:00",
          "open": 4.413,
          "high": 4.429,
          "low": 4.258,
          "close": 4.288,
          "volume": 556387.96,
          "close_time": 1764097199999,
          "quote_volume": 2410309.03048,
          "trades": 14223,
          "taker_buy_base": 258405.09,
          "taker_buy_quote": 1118962.15891
        },
        {
          "timestamp": 1764097200000,
          "datetime": "2025-11-25T19:00:00",
          "open": 4.287,
          "high": 4.303,
          "low": 4.183,
          "close": 4.262,
          "volume": 403574.01,
          "close_time": 1764100799999,
          "quote_volume": 1705670.3165,
          "trades": 8690,
          "taker_buy_base": 178596.6,
          "taker_buy_quote": 754935.30909
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 4.263,
          "high": 4.354,
          "low": 4.251,
          "close": 4.298,
          "volume": 462049.93,
          "close_time": 1764104399999,
          "quote_volume": 1990673.54811,
          "trades": 10557,
          "taker_buy_base": 217032.89,
          "taker_buy_quote": 935414.91293
        },
        {
          "timestamp": 1764104400000,
          "datetime": "2025-11-25T21:00:00",
          "open": 4.298,
          "high": 4.33,
          "low": 4.274,
          "close": 4.308,
          "volume": 179040.58,
          "close_time": 1764107999999,
          "quote_volume": 769717.52108,
          "trades": 4685,
          "taker_buy_base": 105156.41,
          "taker_buy_quote": 452227.02598
        },
        {
          "timestamp": 1764108000000,
          "datetime": "2025-11-25T22:00:00",
          "open": 4.307,
          "high": 4.35,
          "low": 4.281,
          "close": 4.334,
          "volume": 289964.66,
          "close_time": 1764111599999,
          "quote_volume": 1247776.72374,
          "trades": 6276,
          "taker_buy_base": 132796.37,
          "taker_buy_quote": 571222.80934
        },
        {
          "timestamp": 1764111600000,
          "datetime": "2025-11-25T23:00:00",
          "open": 4.332,
          "high": 4.397,
          "low": 4.313,
          "close": 4.349,
          "volume": 285444.09,
          "close_time": 1764115199999,
          "quote_volume": 1244707.52804,
          "trades": 7116,
          "taker_buy_base": 144334.78,
          "taker_buy_quote": 629396.99197
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 4.35,
          "high": 4.379,
          "low": 4.293,
          "close": 4.296,
          "volume": 199824.75,
          "close_time": 1764118799999,
          "quote_volume": 866997.47907,
          "trades": 5370,
          "taker_buy_base": 106062.48,
          "taker_buy_quote": 460207.73473
        },
        {
          "timestamp": 1764118800000,
          "datetime": "2025-11-26T01:00:00",
          "open": 4.295,
          "high": 4.353,
          "low": 4.275,
          "close": 4.318,
          "volume": 184614.0,
          "close_time": 1764122399999,
          "quote_volume": 796802.9465,
          "trades": 4895,
          "taker_buy_base": 102015.59,
          "taker_buy_quote": 440024.0049
        },
        {
          "timestamp": 1764122400000,
          "datetime": "2025-11-26T02:00:00",
          "open": 4.318,
          "high": 4.38,
          "low": 4.318,
          "close": 4.342,
          "volume": 275930.04,
          "close_time": 1764125999999,
          "quote_volume": 1199484.77852,
          "trades": 7081,
          "taker_buy_base": 130356.15,
          "taker_buy_quote": 566829.86154
        },
        {
          "timestamp": 1764126000000,
          "datetime": "2025-11-26T03:00:00",
          "open": 4.342,
          "high": 4.368,
          "low": 4.28,
          "close": 4.288,
          "volume": 210154.34,
          "close_time": 1764129599999,
          "quote_volume": 907090.64707,
          "trades": 6085,
          "taker_buy_base": 79986.97,
          "taker_buy_quote": 345634.33737
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 4.289,
          "high": 4.292,
          "low": 4.214,
          "close": 4.222,
          "volume": 209616.34,
          "close_time": 1764133199999,
          "quote_volume": 890474.55559,
          "trades": 4612,
          "taker_buy_base": 95520.79,
          "taker_buy_quote": 405538.22984
        },
        {
          "timestamp": 1764133200000,
          "datetime": "2025-11-26T05:00:00",
          "open": 4.222,
          "high": 4.263,
          "low": 4.221,
          "close": 4.243,
          "volume": 152301.78,
          "close_time": 1764136799999,
          "quote_volume": 646538.69343,
          "trades": 3328,
          "taker_buy_base": 78869.44,
          "taker_buy_quote": 334661.29579
        },
        {
          "timestamp": 1764136800000,
          "datetime": "2025-11-26T06:00:00",
          "open": 4.242,
          "high": 4.268,
          "low": 4.23,
          "close": 4.254,
          "volume": 145720.68,
          "close_time": 1764140399999,
          "quote_volume": 619009.72041,
          "trades": 3391,
          "taker_buy_base": 77309.06,
          "taker_buy_quote": 328367.05905
        },
        {
          "timestamp": 1764140400000,
          "datetime": "2025-11-26T07:00:00",
          "open": 4.253,
          "high": 4.261,
          "low": 4.223,
          "close": 4.249,
          "volume": 202510.66,
          "close_time": 1764143999999,
          "quote_volume": 858311.32693,
          "trades": 4476,
          "taker_buy_base": 110013.69,
          "taker_buy_quote": 466362.74544
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 4.248,
          "high": 4.287,
          "low": 4.201,
          "close": 4.207,
          "volume": 238808.14,
          "close_time": 1764147599999,
          "quote_volume": 1012598.35627,
          "trades": 5716,
          "taker_buy_base": 105527.24,
          "taker_buy_quote": 447556.41253
        },
        {
          "timestamp": 1764147600000,
          "datetime": "2025-11-26T09:00:00",
          "open": 4.206,
          "high": 4.215,
          "low": 4.168,
          "close": 4.181,
          "volume": 174530.65,
          "close_time": 1764151199999,
          "quote_volume": 731166.62556,
          "trades": 4554,
          "taker_buy_base": 78292.29,
          "taker_buy_quote": 328069.26371
        },
        {
          "timestamp": 1764151200000,
          "datetime": "2025-11-26T10:00:00",
          "open": 4.181,
          "high": 4.202,
          "low": 4.114,
          "close": 4.167,
          "volume": 256929.42,
          "close_time": 1764154799999,
          "quote_volume": 1067771.32924,
          "trades": 5851,
          "taker_buy_base": 111657.97,
          "taker_buy_quote": 464380.24581
        },
        {
          "timestamp": 1764154800000,
          "datetime": "2025-11-26T11:00:00",
          "open": 4.166,
          "high": 4.172,
          "low": 4.124,
          "close": 4.136,
          "volume": 154997.73,
          "close_time": 1764158399999,
          "quote_volume": 643427.46283,
          "trades": 3765,
          "taker_buy_base": 72403.23,
          "taker_buy_quote": 300611.07792
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 4.135,
          "high": 4.149,
          "low": 4.095,
          "close": 4.136,
          "volume": 299850.2,
          "close_time": 1764161999999,
          "quote_volume": 1235572.58465,
          "trades": 6479,
          "taker_buy_base": 137859.6,
          "taker_buy_quote": 568360.76855
        },
        {
          "timestamp": 1764162000000,
          "datetime": "2025-11-26T13:00:00",
          "open": 4.135,
          "high": 4.2,
          "low": 4.124,
          "close": 4.184,
          "volume": 202710.21,
          "close_time": 1764165599999,
          "quote_volume": 843758.62595,
          "trades": 4484,
          "taker_buy_base": 101134.25,
          "taker_buy_quote": 421281.48716
        },
        {
          "timestamp": 1764165600000,
          "datetime": "2025-11-26T14:00:00",
          "open": 4.183,
          "high": 4.24,
          "low": 4.134,
          "close": 4.154,
          "volume": 423648.49,
          "close_time": 1764169199999,
          "quote_volume": 1779534.34398,
          "trades": 10913,
          "taker_buy_base": 211588.21,
          "taker_buy_quote": 888869.20121
        },
        {
          "timestamp": 1764169200000,
          "datetime": "2025-11-26T15:00:00",
          "open": 4.154,
          "high": 4.177,
          "low": 4.088,
          "close": 4.12,
          "volume": 367206.47,
          "close_time": 1764172799999,
          "quote_volume": 1515679.75756,
          "trades": 9320,
          "taker_buy_base": 185943.24,
          "taker_buy_quote": 767201.59452
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 4.12,
          "high": 4.19,
          "low": 4.12,
          "close": 4.154,
          "volume": 199214.79,
          "close_time": 1764176399999,
          "quote_volume": 828149.12423,
          "trades": 5196,
          "taker_buy_base": 106391.02,
          "taker_buy_quote": 442266.87533
        },
        {
          "timestamp": 1764176400000,
          "datetime": "2025-11-26T17:00:00",
          "open": 4.154,
          "high": 4.314,
          "low": 4.143,
          "close": 4.297,
          "volume": 282655.74,
          "close_time": 1764179999999,
          "quote_volume": 1200364.9599,
          "trades": 8344,
          "taker_buy_base": 146071.92,
          "taker_buy_quote": 620309.15808
        },
        {
          "timestamp": 1764180000000,
          "datetime": "2025-11-26T18:00:00",
          "open": 4.297,
          "high": 4.311,
          "low": 4.255,
          "close": 4.308,
          "volume": 297626.68,
          "close_time": 1764183599999,
          "quote_volume": 1275135.25033,
          "trades": 9239,
          "taker_buy_base": 148138.2,
          "taker_buy_quote": 634888.72437
        },
        {
          "timestamp": 1764183600000,
          "datetime": "2025-11-26T19:00:00",
          "open": 4.308,
          "high": 4.309,
          "low": 4.26,
          "close": 4.267,
          "volume": 190949.49,
          "close_time": 1764187199999,
          "quote_volume": 818991.41402,
          "trades": 6413,
          "taker_buy_base": 82243.59,
          "taker_buy_quote": 352613.56765
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 4.268,
          "high": 4.273,
          "low": 4.206,
          "close": 4.22,
          "volume": 132977.33,
          "close_time": 1764190799999,
          "quote_volume": 562446.65098,
          "trades": 3776,
          "taker_buy_base": 50055.62,
          "taker_buy_quote": 211786.18757
        },
        {
          "timestamp": 1764190800000,
          "datetime": "2025-11-26T21:00:00",
          "open": 4.22,
          "high": 4.26,
          "low": 4.213,
          "close": 4.246,
          "volume": 104772.23,
          "close_time": 1764194399999,
          "quote_volume": 443878.04575,
          "trades": 3552,
          "taker_buy_base": 50778.46,
          "taker_buy_quote": 215162.74688
        },
        {
          "timestamp": 1764194400000,
          "datetime": "2025-11-26T22:00:00",
          "open": 4.246,
          "high": 4.264,
          "low": 4.2,
          "close": 4.208,
          "volume": 170316.83,
          "close_time": 1764197999999,
          "quote_volume": 720194.74873,
          "trades": 3381,
          "taker_buy_base": 94680.69,
          "taker_buy_quote": 400403.67074
        },
        {
          "timestamp": 1764198000000,
          "datetime": "2025-11-26T23:00:00",
          "open": 4.209,
          "high": 4.245,
          "low": 4.202,
          "close": 4.24,
          "volume": 106066.96,
          "close_time": 1764201599999,
          "quote_volume": 448587.02913,
          "trades": 2719,
          "taker_buy_base": 48259.79,
          "taker_buy_quote": 204055.94163
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 4.24,
          "high": 4.286,
          "low": 4.22,
          "close": 4.268,
          "volume": 126436.97,
          "close_time": 1764205199999,
          "quote_volume": 537176.09376,
          "trades": 3345,
          "taker_buy_base": 57811.73,
          "taker_buy_quote": 245566.91374
        },
        {
          "timestamp": 1764205200000,
          "datetime": "2025-11-27T01:00:00",
          "open": 4.268,
          "high": 4.293,
          "low": 4.225,
          "close": 4.271,
          "volume": 145019.87,
          "close_time": 1764208799999,
          "quote_volume": 618454.57436,
          "trades": 4078,
          "taker_buy_base": 84075.72,
          "taker_buy_quote": 358720.19494
        },
        {
          "timestamp": 1764208800000,
          "datetime": "2025-11-27T02:00:00",
          "open": 4.271,
          "high": 4.294,
          "low": 4.244,
          "close": 4.251,
          "volume": 188779.24,
          "close_time": 1764212399999,
          "quote_volume": 807422.23862,
          "trades": 4474,
          "taker_buy_base": 89008.51,
          "taker_buy_quote": 380777.64162
        },
        {
          "timestamp": 1764212400000,
          "datetime": "2025-11-27T03:00:00",
          "open": 4.251,
          "high": 4.251,
          "low": 4.142,
          "close": 4.147,
          "volume": 289492.55,
          "close_time": 1764215999999,
          "quote_volume": 1214683.02569,
          "trades": 6153,
          "taker_buy_base": 115498.49,
          "taker_buy_quote": 484494.70488
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 4.148,
          "high": 4.176,
          "low": 4.137,
          "close": 4.139,
          "volume": 127895.59,
          "close_time": 1764219599999,
          "quote_volume": 531451.05836,
          "trades": 3013,
          "taker_buy_base": 71150.87,
          "taker_buy_quote": 295697.17729
        },
        {
          "timestamp": 1764219600000,
          "datetime": "2025-11-27T05:00:00",
          "open": 4.138,
          "high": 4.164,
          "low": 4.094,
          "close": 4.161,
          "volume": 315817.4,
          "close_time": 1764223199999,
          "quote_volume": 1302645.4246,
          "trades": 6416,
          "taker_buy_base": 164695.02,
          "taker_buy_quote": 679382.75611
        },
        {
          "timestamp": 1764223200000,
          "datetime": "2025-11-27T06:00:00",
          "open": 4.161,
          "high": 4.179,
          "low": 4.144,
          "close": 4.172,
          "volume": 149367.79,
          "close_time": 1764226799999,
          "quote_volume": 621747.24421,
          "trades": 3389,
          "taker_buy_base": 88236.21,
          "taker_buy_quote": 367383.76929
        },
        {
          "timestamp": 1764226800000,
          "datetime": "2025-11-27T07:00:00",
          "open": 4.172,
          "high": 4.184,
          "low": 4.145,
          "close": 4.153,
          "volume": 151267.96,
          "close_time": 1764230399999,
          "quote_volume": 630051.098,
          "trades": 2897,
          "taker_buy_base": 76541.27,
          "taker_buy_quote": 318903.59999
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 4.152,
          "high": 4.166,
          "low": 4.118,
          "close": 4.158,
          "volume": 130646.62,
          "close_time": 1764233999999,
          "quote_volume": 540945.99434,
          "trades": 3523,
          "taker_buy_base": 75285.25,
          "taker_buy_quote": 311644.71421
        },
        {
          "timestamp": 1764234000000,
          "datetime": "2025-11-27T09:00:00",
          "open": 4.157,
          "high": 4.157,
          "low": 4.098,
          "close": 4.101,
          "volume": 191935.93,
          "close_time": 1764237599999,
          "quote_volume": 792144.60182,
          "trades": 4418,
          "taker_buy_base": 94466.1,
          "taker_buy_quote": 389751.71889
        },
        {
          "timestamp": 1764237600000,
          "datetime": "2025-11-27T10:00:00",
          "open": 4.1,
          "high": 4.1,
          "low": 4.04,
          "close": 4.046,
          "volume": 356157.93,
          "close_time": 1764241199999,
          "quote_volume": 1448878.98145,
          "trades": 8514,
          "taker_buy_base": 196439.27,
          "taker_buy_quote": 799121.78688
        },
        {
          "timestamp": 1764241200000,
          "datetime": "2025-11-27T11:00:00",
          "open": 4.047,
          "high": 4.069,
          "low": 4.023,
          "close": 4.068,
          "volume": 202720.32,
          "close_time": 1764244799999,
          "quote_volume": 820366.30625,
          "trades": 4382,
          "taker_buy_base": 111082.1,
          "taker_buy_quote": 449647.27564
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 4.067,
          "high": 4.077,
          "low": 4.045,
          "close": 4.071,
          "volume": 115777.53,
          "close_time": 1764248399999,
          "quote_volume": 470662.29433,
          "trades": 2788,
          "taker_buy_base": 59300.17,
          "taker_buy_quote": 241075.49196
        },
        {
          "timestamp": 1764248400000,
          "datetime": "2025-11-27T13:00:00",
          "open": 4.07,
          "high": 4.086,
          "low": 4.052,
          "close": 4.074,
          "volume": 118884.03,
          "close_time": 1764251999999,
          "quote_volume": 483948.76531,
          "trades": 3148,
          "taker_buy_base": 57209.1,
          "taker_buy_quote": 232921.24777
        },
        {
          "timestamp": 1764252000000,
          "datetime": "2025-11-27T14:00:00",
          "open": 4.074,
          "high": 4.113,
          "low": 4.056,
          "close": 4.112,
          "volume": 157047.26,
          "close_time": 1764255599999,
          "quote_volume": 641604.07158,
          "trades": 2989,
          "taker_buy_base": 83428.42,
          "taker_buy_quote": 340994.77842
        },
        {
          "timestamp": 1764255600000,
          "datetime": "2025-11-27T15:00:00",
          "open": 4.112,
          "high": 4.145,
          "low": 4.101,
          "close": 4.133,
          "volume": 151513.6,
          "close_time": 1764259199999,
          "quote_volume": 624117.22695,
          "trades": 3809,
          "taker_buy_base": 85437.29,
          "taker_buy_quote": 351938.48142
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 4.134,
          "high": 4.164,
          "low": 4.129,
          "close": 4.148,
          "volume": 129310.44,
          "close_time": 1764262799999,
          "quote_volume": 536495.85507,
          "trades": 3406,
          "taker_buy_base": 74320.75,
          "taker_buy_quote": 308382.02949
        },
        {
          "timestamp": 1764262800000,
          "datetime": "2025-11-27T17:00:00",
          "open": 4.148,
          "high": 4.189,
          "low": 4.141,
          "close": 4.157,
          "volume": 221014.43,
          "close_time": 1764266399999,
          "quote_volume": 920301.05147,
          "trades": 3684,
          "taker_buy_base": 114930.14,
          "taker_buy_quote": 478617.5406
        },
        {
          "timestamp": 1764266400000,
          "datetime": "2025-11-27T18:00:00",
          "open": 4.157,
          "high": 4.173,
          "low": 4.123,
          "close": 4.157,
          "volume": 200702.48,
          "close_time": 1764269999999,
          "quote_volume": 831217.17234,
          "trades": 3863,
          "taker_buy_base": 90426.96,
          "taker_buy_quote": 374674.10927
        },
        {
          "timestamp": 1764270000000,
          "datetime": "2025-11-27T19:00:00",
          "open": 4.157,
          "high": 4.157,
          "low": 4.123,
          "close": 4.14,
          "volume": 99651.96,
          "close_time": 1764273599999,
          "quote_volume": 412133.95901,
          "trades": 2573,
          "taker_buy_base": 42432.83,
          "taker_buy_quote": 175448.65884
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 4.14,
          "high": 4.15,
          "low": 4.105,
          "close": 4.113,
          "volume": 233402.54,
          "close_time": 1764277199999,
          "quote_volume": 962940.8137,
          "trades": 3743,
          "taker_buy_base": 77773.53,
          "taker_buy_quote": 321217.85593
        },
        {
          "timestamp": 1764277200000,
          "datetime": "2025-11-27T21:00:00",
          "open": 4.113,
          "high": 4.138,
          "low": 4.101,
          "close": 4.102,
          "volume": 165493.24,
          "close_time": 1764280799999,
          "quote_volume": 681313.19751,
          "trades": 3038,
          "taker_buy_base": 68984.64,
          "taker_buy_quote": 284009.29746
        },
        {
          "timestamp": 1764280800000,
          "datetime": "2025-11-27T22:00:00",
          "open": 4.102,
          "high": 4.118,
          "low": 4.008,
          "close": 4.035,
          "volume": 299912.21,
          "close_time": 1764284399999,
          "quote_volume": 1220157.43371,
          "trades": 5042,
          "taker_buy_base": 116408.67,
          "taker_buy_quote": 474259.74652
        },
        {
          "timestamp": 1764284400000,
          "datetime": "2025-11-27T23:00:00",
          "open": 4.035,
          "high": 4.052,
          "low": 4.002,
          "close": 4.037,
          "volume": 234848.66,
          "close_time": 1764287999999,
          "quote_volume": 944875.48618,
          "trades": 4656,
          "taker_buy_base": 107993.06,
          "taker_buy_quote": 434812.30632
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 4.036,
          "high": 4.065,
          "low": 4.029,
          "close": 4.047,
          "volume": 104639.12,
          "close_time": 1764291599999,
          "quote_volume": 423380.57108,
          "trades": 2472,
          "taker_buy_base": 50097.57,
          "taker_buy_quote": 202660.77042
        },
        {
          "timestamp": 1764291600000,
          "datetime": "2025-11-28T01:00:00",
          "open": 4.047,
          "high": 4.057,
          "low": 3.963,
          "close": 3.989,
          "volume": 264199.82,
          "close_time": 1764295199999,
          "quote_volume": 1060678.30407,
          "trades": 4757,
          "taker_buy_base": 102542.75,
          "taker_buy_quote": 412366.89645
        },
        {
          "timestamp": 1764295200000,
          "datetime": "2025-11-28T02:00:00",
          "open": 3.99,
          "high": 4.037,
          "low": 3.976,
          "close": 4.033,
          "volume": 146977.03,
          "close_time": 1764298799999,
          "quote_volume": 588034.0348,
          "trades": 3025,
          "taker_buy_base": 77872.5,
          "taker_buy_quote": 311557.51409
        },
        {
          "timestamp": 1764298800000,
          "datetime": "2025-11-28T03:00:00",
          "open": 4.033,
          "high": 4.053,
          "low": 4.03,
          "close": 4.046,
          "volume": 109087.99,
          "close_time": 1764302399999,
          "quote_volume": 440894.64223,
          "trades": 2218,
          "taker_buy_base": 56296.6,
          "taker_buy_quote": 227516.44482
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 4.046,
          "high": 4.046,
          "low": 4.013,
          "close": 4.016,
          "volume": 49366.72,
          "close_time": 1764305999999,
          "quote_volume": 198942.56415,
          "trades": 1293,
          "taker_buy_base": 23799.25,
          "taker_buy_quote": 95932.74698
        },
        {
          "timestamp": 1764306000000,
          "datetime": "2025-11-28T05:00:00",
          "open": 4.017,
          "high": 4.036,
          "low": 4.012,
          "close": 4.019,
          "volume": 58033.35,
          "close_time": 1764309599999,
          "quote_volume": 233605.76127,
          "trades": 1397,
          "taker_buy_base": 33104.34,
          "taker_buy_quote": 133259.7175
        },
        {
          "timestamp": 1764309600000,
          "datetime": "2025-11-28T06:00:00",
          "open": 4.019,
          "high": 4.037,
          "low": 3.994,
          "close": 4.023,
          "volume": 219750.97,
          "close_time": 1764313199999,
          "quote_volume": 881963.95839,
          "trades": 3695,
          "taker_buy_base": 102737.81,
          "taker_buy_quote": 412506.99748
        },
        {
          "timestamp": 1764313200000,
          "datetime": "2025-11-28T07:00:00",
          "open": 4.022,
          "high": 4.045,
          "low": 4.013,
          "close": 4.038,
          "volume": 80751.53,
          "close_time": 1764316799999,
          "quote_volume": 325657.43089,
          "trades": 1847,
          "taker_buy_base": 40467.11,
          "taker_buy_quote": 163234.31932
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 4.038,
          "high": 4.138,
          "low": 4.037,
          "close": 4.124,
          "volume": 203922.83,
          "close_time": 1764320399999,
          "quote_volume": 833042.11894,
          "trades": 4228,
          "taker_buy_base": 98051.96,
          "taker_buy_quote": 400674.53067
        },
        {
          "timestamp": 1764320400000,
          "datetime": "2025-11-28T09:00:00",
          "open": 4.125,
          "high": 4.136,
          "low": 4.101,
          "close": 4.114,
          "volume": 165354.31,
          "close_time": 1764323999999,
          "quote_volume": 680476.30079,
          "trades": 3337,
          "taker_buy_base": 66113.13,
          "taker_buy_quote": 272076.35573
        },
        {
          "timestamp": 1764324000000,
          "datetime": "2025-11-28T10:00:00",
          "open": 4.115,
          "high": 4.14,
          "low": 4.105,
          "close": 4.131,
          "volume": 115413.15,
          "close_time": 1764327599999,
          "quote_volume": 475528.06652,
          "trades": 2209,
          "taker_buy_base": 59548.99,
          "taker_buy_quote": 245394.66639
        },
        {
          "timestamp": 1764327600000,
          "datetime": "2025-11-28T11:00:00",
          "open": 4.13,
          "high": 4.13,
          "low": 4.041,
          "close": 4.056,
          "volume": 306635.91,
          "close_time": 1764331199999,
          "quote_volume": 1249599.53321,
          "trades": 4739,
          "taker_buy_base": 123688.84,
          "taker_buy_quote": 504058.4222
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 4.055,
          "high": 4.073,
          "low": 4.054,
          "close": 4.066,
          "volume": 66205.85,
          "close_time": 1764334799999,
          "quote_volume": 269092.10436,
          "trades": 1859,
          "taker_buy_base": 29985.76,
          "taker_buy_quote": 121883.58176
        },
        {
          "timestamp": 1764334800000,
          "datetime": "2025-11-28T13:00:00",
          "open": 4.067,
          "high": 4.141,
          "low": 4.063,
          "close": 4.133,
          "volume": 147462.18,
          "close_time": 1764338399999,
          "quote_volume": 604890.04062,
          "trades": 3818,
          "taker_buy_base": 80848.85,
          "taker_buy_quote": 331602.88669
        },
        {
          "timestamp": 1764338400000,
          "datetime": "2025-11-28T14:00:00",
          "open": 4.132,
          "high": 4.141,
          "low": 4.066,
          "close": 4.101,
          "volume": 254577.32,
          "close_time": 1764341999999,
          "quote_volume": 1044730.41336,
          "trades": 5485,
          "taker_buy_base": 120675.71,
          "taker_buy_quote": 495296.14366
        },
        {
          "timestamp": 1764342000000,
          "datetime": "2025-11-28T15:00:00",
          "open": 4.102,
          "high": 4.132,
          "low": 4.094,
          "close": 4.119,
          "volume": 174338.39,
          "close_time": 1764345599999,
          "quote_volume": 717055.9898,
          "trades": 3915,
          "taker_buy_base": 96226.01,
          "taker_buy_quote": 395796.7778
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 4.12,
          "high": 4.132,
          "low": 4.09,
          "close": 4.094,
          "volume": 210747.25,
          "close_time": 1764349199999,
          "quote_volume": 865934.28333,
          "trades": 5495,
          "taker_buy_base": 105335.48,
          "taker_buy_quote": 432918.97297
        },
        {
          "timestamp": 1764349200000,
          "datetime": "2025-11-28T17:00:00",
          "open": 4.095,
          "high": 4.102,
          "low": 4.021,
          "close": 4.036,
          "volume": 279599.03,
          "close_time": 1764352799999,
          "quote_volume": 1134797.5447,
          "trades": 6294,
          "taker_buy_base": 124302.9,
          "taker_buy_quote": 504408.65935
        },
        {
          "timestamp": 1764352800000,
          "datetime": "2025-11-28T18:00:00",
          "open": 4.036,
          "high": 4.054,
          "low": 3.995,
          "close": 4.037,
          "volume": 146015.94,
          "close_time": 1764356399999,
          "quote_volume": 587848.04033,
          "trades": 4140,
          "taker_buy_base": 76259.31,
          "taker_buy_quote": 307115.59046
        },
        {
          "timestamp": 1764356400000,
          "datetime": "2025-11-28T19:00:00",
          "open": 4.036,
          "high": 4.066,
          "low": 4.032,
          "close": 4.041,
          "volume": 83751.89,
          "close_time": 1764359999999,
          "quote_volume": 338783.7231,
          "trades": 2548,
          "taker_buy_base": 38834.02,
          "taker_buy_quote": 157116.35945
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 4.04,
          "high": 4.044,
          "low": 4.009,
          "close": 4.039,
          "volume": 60474.33,
          "close_time": 1764363599999,
          "quote_volume": 243692.96709,
          "trades": 2048,
          "taker_buy_base": 30100.69,
          "taker_buy_quote": 121285.1021
        },
        {
          "timestamp": 1764363600000,
          "datetime": "2025-11-28T21:00:00",
          "open": 4.038,
          "high": 4.046,
          "low": 4.008,
          "close": 4.009,
          "volume": 119011.27,
          "close_time": 1764367199999,
          "quote_volume": 479579.86016,
          "trades": 2020,
          "taker_buy_base": 57668.38,
          "taker_buy_quote": 232317.76548
        },
        {
          "timestamp": 1764367200000,
          "datetime": "2025-11-28T22:00:00",
          "open": 4.008,
          "high": 4.051,
          "low": 3.997,
          "close": 4.045,
          "volume": 68689.15,
          "close_time": 1764370799999,
          "quote_volume": 276069.27996,
          "trades": 2005,
          "taker_buy_base": 35545.7,
          "taker_buy_quote": 142797.25311
        },
        {
          "timestamp": 1764370800000,
          "datetime": "2025-11-28T23:00:00",
          "open": 4.046,
          "high": 4.066,
          "low": 4.029,
          "close": 4.033,
          "volume": 53811.92,
          "close_time": 1764374399999,
          "quote_volume": 217869.50679,
          "trades": 1838,
          "taker_buy_base": 30143.86,
          "taker_buy_quote": 122020.56207
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 4.032,
          "high": 4.062,
          "low": 4.026,
          "close": 4.059,
          "volume": 51302.65,
          "close_time": 1764377999999,
          "quote_volume": 207414.77081,
          "trades": 1795,
          "taker_buy_base": 21966.81,
          "taker_buy_quote": 88796.69505
        },
        {
          "timestamp": 1764378000000,
          "datetime": "2025-11-29T01:00:00",
          "open": 4.059,
          "high": 4.11,
          "low": 4.058,
          "close": 4.084,
          "volume": 181413.38,
          "close_time": 1764381599999,
          "quote_volume": 742160.92519,
          "trades": 3455,
          "taker_buy_base": 85311.12,
          "taker_buy_quote": 348776.11948
        },
        {
          "timestamp": 1764381600000,
          "datetime": "2025-11-29T02:00:00",
          "open": 4.083,
          "high": 4.117,
          "low": 4.077,
          "close": 4.112,
          "volume": 89489.29,
          "close_time": 1764385199999,
          "quote_volume": 366990.73281,
          "trades": 2052,
          "taker_buy_base": 55529.26,
          "taker_buy_quote": 227795.05565
        },
        {
          "timestamp": 1764385200000,
          "datetime": "2025-11-29T03:00:00",
          "open": 4.113,
          "high": 4.125,
          "low": 4.096,
          "close": 4.103,
          "volume": 75111.09,
          "close_time": 1764388799999,
          "quote_volume": 308493.15926,
          "trades": 1895,
          "taker_buy_base": 33179.27,
          "taker_buy_quote": 136278.49485
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 4.103,
          "high": 4.171,
          "low": 4.094,
          "close": 4.151,
          "volume": 169211.0,
          "close_time": 1764392399999,
          "quote_volume": 699703.63086,
          "trades": 4214,
          "taker_buy_base": 87252.05,
          "taker_buy_quote": 360920.06169
        },
        {
          "timestamp": 1764392400000,
          "datetime": "2025-11-29T05:00:00",
          "open": 4.15,
          "high": 4.153,
          "low": 4.109,
          "close": 4.135,
          "volume": 148471.93,
          "close_time": 1764395999999,
          "quote_volume": 613109.08812,
          "trades": 3488,
          "taker_buy_base": 71848.59,
          "taker_buy_quote": 296696.55924
        },
        {
          "timestamp": 1764396000000,
          "datetime": "2025-11-29T06:00:00",
          "open": 4.136,
          "high": 4.144,
          "low": 4.095,
          "close": 4.12,
          "volume": 189382.86,
          "close_time": 1764399599999,
          "quote_volume": 780379.78858,
          "trades": 4442,
          "taker_buy_base": 86225.22,
          "taker_buy_quote": 355473.74167
        },
        {
          "timestamp": 1764399600000,
          "datetime": "2025-11-29T07:00:00",
          "open": 4.119,
          "high": 4.149,
          "low": 4.106,
          "close": 4.131,
          "volume": 127525.37,
          "close_time": 1764403199999,
          "quote_volume": 526024.86781,
          "trades": 3450,
          "taker_buy_base": 64272.72,
          "taker_buy_quote": 265176.68613
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 4.131,
          "high": 4.141,
          "low": 4.091,
          "close": 4.102,
          "volume": 138980.12,
          "close_time": 1764406799999,
          "quote_volume": 571520.35363,
          "trades": 3410,
          "taker_buy_base": 61574.46,
          "taker_buy_quote": 253297.13386
        },
        {
          "timestamp": 1764406800000,
          "datetime": "2025-11-29T09:00:00",
          "open": 4.103,
          "high": 4.116,
          "low": 4.057,
          "close": 4.065,
          "volume": 162467.11,
          "close_time": 1764410399999,
          "quote_volume": 663808.49438,
          "trades": 3363,
          "taker_buy_base": 66596.5,
          "taker_buy_quote": 272277.66469
        },
        {
          "timestamp": 1764410400000,
          "datetime": "2025-11-29T10:00:00",
          "open": 4.065,
          "high": 4.098,
          "low": 4.046,
          "close": 4.083,
          "volume": 108015.83,
          "close_time": 1764413999999,
          "quote_volume": 440023.42365,
          "trades": 3106,
          "taker_buy_base": 48364.28,
          "taker_buy_quote": 196996.85198
        },
        {
          "timestamp": 1764414000000,
          "datetime": "2025-11-29T11:00:00",
          "open": 4.082,
          "high": 4.096,
          "low": 4.064,
          "close": 4.078,
          "volume": 89587.65,
          "close_time": 1764417599999,
          "quote_volume": 365692.5334,
          "trades": 2422,
          "taker_buy_base": 44747.14,
          "taker_buy_quote": 182688.31215
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 4.077,
          "high": 4.087,
          "low": 4.015,
          "close": 4.022,
          "volume": 160530.37,
          "close_time": 1764421199999,
          "quote_volume": 648091.69915,
          "trades": 3854,
          "taker_buy_base": 76439.87,
          "taker_buy_quote": 308560.23128
        },
        {
          "timestamp": 1764421200000,
          "datetime": "2025-11-29T13:00:00",
          "open": 4.021,
          "high": 4.037,
          "low": 4.007,
          "close": 4.032,
          "volume": 126238.87,
          "close_time": 1764424799999,
          "quote_volume": 508054.42185,
          "trades": 2655,
          "taker_buy_base": 56437.08,
          "taker_buy_quote": 227154.40095
        },
        {
          "timestamp": 1764424800000,
          "datetime": "2025-11-29T14:00:00",
          "open": 4.033,
          "high": 4.033,
          "low": 3.926,
          "close": 3.976,
          "volume": 415911.77,
          "close_time": 1764428399999,
          "quote_volume": 1652103.0641,
          "trades": 8305,
          "taker_buy_base": 149495.52,
          "taker_buy_quote": 593514.62591
        },
        {
          "timestamp": 1764428400000,
          "datetime": "2025-11-29T15:00:00",
          "open": 3.976,
          "high": 4.021,
          "low": 3.97,
          "close": 3.989,
          "volume": 159250.2,
          "close_time": 1764431999999,
          "quote_volume": 636465.19036,
          "trades": 4011,
          "taker_buy_base": 83682.97,
          "taker_buy_quote": 334416.56128
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 3.99,
          "high": 4.011,
          "low": 3.98,
          "close": 4.005,
          "volume": 135854.03,
          "close_time": 1764435599999,
          "quote_volume": 542521.57868,
          "trades": 3022,
          "taker_buy_base": 61897.68,
          "taker_buy_quote": 247175.44549
        },
        {
          "timestamp": 1764435600000,
          "datetime": "2025-11-29T17:00:00",
          "open": 4.005,
          "high": 4.01,
          "low": 3.949,
          "close": 3.958,
          "volume": 242489.29,
          "close_time": 1764439199999,
          "quote_volume": 964891.15112,
          "trades": 4709,
          "taker_buy_base": 111120.63,
          "taker_buy_quote": 442257.68786
        },
        {
          "timestamp": 1764439200000,
          "datetime": "2025-11-29T18:00:00",
          "open": 3.958,
          "high": 3.963,
          "low": 3.918,
          "close": 3.953,
          "volume": 248914.55,
          "close_time": 1764442799999,
          "quote_volume": 980280.50122,
          "trades": 4708,
          "taker_buy_base": 125544.49,
          "taker_buy_quote": 494326.11591
        },
        {
          "timestamp": 1764442800000,
          "datetime": "2025-11-29T19:00:00",
          "open": 3.954,
          "high": 3.955,
          "low": 3.935,
          "close": 3.95,
          "volume": 78508.33,
          "close_time": 1764446399999,
          "quote_volume": 309671.76758,
          "trades": 1873,
          "taker_buy_base": 34445.13,
          "taker_buy_quote": 135859.90026
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 3.95,
          "high": 3.981,
          "low": 3.93,
          "close": 3.974,
          "volume": 74647.59,
          "close_time": 1764449999999,
          "quote_volume": 294787.02114,
          "trades": 2108,
          "taker_buy_base": 44086.19,
          "taker_buy_quote": 174085.90277
        },
        {
          "timestamp": 1764450000000,
          "datetime": "2025-11-29T21:00:00",
          "open": 3.975,
          "high": 3.983,
          "low": 3.957,
          "close": 3.979,
          "volume": 72288.7,
          "close_time": 1764453599999,
          "quote_volume": 286956.67695,
          "trades": 2074,
          "taker_buy_base": 39014.31,
          "taker_buy_quote": 154905.12795
        },
        {
          "timestamp": 1764453600000,
          "datetime": "2025-11-29T22:00:00",
          "open": 3.98,
          "high": 3.995,
          "low": 3.962,
          "close": 3.97,
          "volume": 89329.1,
          "close_time": 1764457199999,
          "quote_volume": 355066.32947,
          "trades": 2053,
          "taker_buy_base": 52844.1,
          "taker_buy_quote": 210085.50892
        },
        {
          "timestamp": 1764457200000,
          "datetime": "2025-11-29T23:00:00",
          "open": 3.97,
          "high": 4.032,
          "low": 3.959,
          "close": 4.001,
          "volume": 176707.78,
          "close_time": 1764460799999,
          "quote_volume": 707112.60746,
          "trades": 4617,
          "taker_buy_base": 88412.95,
          "taker_buy_quote": 353834.15565
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 4.002,
          "high": 4.01,
          "low": 3.983,
          "close": 3.992,
          "volume": 80432.82,
          "close_time": 1764464399999,
          "quote_volume": 321597.94536,
          "trades": 2524,
          "taker_buy_base": 45026.59,
          "taker_buy_quote": 180062.1656
        },
        {
          "timestamp": 1764464400000,
          "datetime": "2025-11-30T01:00:00",
          "open": 3.993,
          "high": 4.028,
          "low": 3.992,
          "close": 4.006,
          "volume": 100219.1,
          "close_time": 1764467999999,
          "quote_volume": 401625.29275,
          "trades": 2763,
          "taker_buy_base": 59065.06,
          "taker_buy_quote": 236610.04204
        },
        {
          "timestamp": 1764468000000,
          "datetime": "2025-11-30T02:00:00",
          "open": 4.006,
          "high": 4.029,
          "low": 3.987,
          "close": 3.989,
          "volume": 51895.85,
          "close_time": 1764471599999,
          "quote_volume": 208015.74902,
          "trades": 1513,
          "taker_buy_base": 26667.32,
          "taker_buy_quote": 106948.64095
        },
        {
          "timestamp": 1764471600000,
          "datetime": "2025-11-30T03:00:00",
          "open": 3.989,
          "high": 4.019,
          "low": 3.968,
          "close": 4.017,
          "volume": 127983.9,
          "close_time": 1764475199999,
          "quote_volume": 511094.21713,
          "trades": 2977,
          "taker_buy_base": 64577.65,
          "taker_buy_quote": 257932.76022
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 4.017,
          "high": 4.017,
          "low": 3.977,
          "close": 3.995,
          "volume": 53136.64,
          "close_time": 1764478799999,
          "quote_volume": 212260.30505,
          "trades": 1606,
          "taker_buy_base": 25661.32,
          "taker_buy_quote": 102450.8289
        },
        {
          "timestamp": 1764478800000,
          "datetime": "2025-11-30T05:00:00",
          "open": 3.994,
          "high": 4.001,
          "low": 3.965,
          "close": 3.999,
          "volume": 71357.16,
          "close_time": 1764482399999,
          "quote_volume": 284210.01367,
          "trades": 2045,
          "taker_buy_base": 39795.33,
          "taker_buy_quote": 158487.39476
        },
        {
          "timestamp": 1764482400000,
          "datetime": "2025-11-30T06:00:00",
          "open": 3.999,
          "high": 4.077,
          "low": 3.979,
          "close": 4.024,
          "volume": 195823.25,
          "close_time": 1764485999999,
          "quote_volume": 790826.40808,
          "trades": 4601,
          "taker_buy_base": 95836.33,
          "taker_buy_quote": 386896.44131
        },
        {
          "timestamp": 1764486000000,
          "datetime": "2025-11-30T07:00:00",
          "open": 4.025,
          "high": 4.027,
          "low": 3.999,
          "close": 4.015,
          "volume": 56581.46,
          "close_time": 1764489599999,
          "quote_volume": 227067.4975,
          "trades": 1970,
          "taker_buy_base": 23475.38,
          "taker_buy_quote": 94212.5012
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 4.014,
          "high": 4.034,
          "low": 3.998,
          "close": 4.005,
          "volume": 82760.16,
          "close_time": 1764493199999,
          "quote_volume": 332152.50938,
          "trades": 2755,
          "taker_buy_base": 39733.6,
          "taker_buy_quote": 159452.21182
        },
        {
          "timestamp": 1764493200000,
          "datetime": "2025-11-30T09:00:00",
          "open": 4.005,
          "high": 4.016,
          "low": 3.99,
          "close": 4.009,
          "volume": 118054.21,
          "close_time": 1764496799999,
          "quote_volume": 472625.5775,
          "trades": 2849,
          "taker_buy_base": 41809.57,
          "taker_buy_quote": 167379.10092
        },
        {
          "timestamp": 1764496800000,
          "datetime": "2025-11-30T10:00:00",
          "open": 4.008,
          "high": 4.008,
          "low": 3.985,
          "close": 3.99,
          "volume": 74838.18,
          "close_time": 1764500399999,
          "quote_volume": 298906.47255,
          "trades": 1765,
          "taker_buy_base": 39910.33,
          "taker_buy_quote": 159418.82675
        },
        {
          "timestamp": 1764500400000,
          "datetime": "2025-11-30T11:00:00",
          "open": 3.99,
          "high": 4.0,
          "low": 3.964,
          "close": 3.97,
          "volume": 81657.54,
          "close_time": 1764503999999,
          "quote_volume": 325197.89483,
          "trades": 1987,
          "taker_buy_base": 35290.9,
          "taker_buy_quote": 140601.23316
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 3.97,
          "high": 4.011,
          "low": 3.958,
          "close": 3.989,
          "volume": 106328.31,
          "close_time": 1764507599999,
          "quote_volume": 423153.95653,
          "trades": 2583,
          "taker_buy_base": 61780.41,
          "taker_buy_quote": 245833.60432
        },
        {
          "timestamp": 1764507600000,
          "datetime": "2025-11-30T13:00:00",
          "open": 3.988,
          "high": 4.017,
          "low": 3.976,
          "close": 3.989,
          "volume": 144282.28,
          "close_time": 1764511199999,
          "quote_volume": 576699.01466,
          "trades": 3325,
          "taker_buy_base": 74760.57,
          "taker_buy_quote": 298869.90023
        },
        {
          "timestamp": 1764511200000,
          "datetime": "2025-11-30T14:00:00",
          "open": 3.991,
          "high": 3.994,
          "low": 3.967,
          "close": 3.979,
          "volume": 86919.01,
          "close_time": 1764514799999,
          "quote_volume": 345985.30961,
          "trades": 2247,
          "taker_buy_base": 50825.58,
          "taker_buy_quote": 202289.7487
        },
        {
          "timestamp": 1764514800000,
          "datetime": "2025-11-30T15:00:00",
          "open": 3.979,
          "high": 3.981,
          "low": 3.919,
          "close": 3.948,
          "volume": 166765.57,
          "close_time": 1764518399999,
          "quote_volume": 657494.26448,
          "trades": 3229,
          "taker_buy_base": 78652.1,
          "taker_buy_quote": 310153.88156
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 3.948,
          "high": 3.995,
          "low": 3.944,
          "close": 3.973,
          "volume": 113163.92,
          "close_time": 1764521999999,
          "quote_volume": 449596.48286,
          "trades": 2733,
          "taker_buy_base": 58551.07,
          "taker_buy_quote": 232628.76718
        },
        {
          "timestamp": 1764522000000,
          "datetime": "2025-11-30T17:00:00",
          "open": 3.975,
          "high": 3.976,
          "low": 3.935,
          "close": 3.953,
          "volume": 104210.92,
          "close_time": 1764525599999,
          "quote_volume": 412342.1029,
          "trades": 2479,
          "taker_buy_base": 46012.56,
          "taker_buy_quote": 182099.3106
        },
        {
          "timestamp": 1764525600000,
          "datetime": "2025-11-30T18:00:00",
          "open": 3.953,
          "high": 3.978,
          "low": 3.939,
          "close": 3.975,
          "volume": 79049.55,
          "close_time": 1764529199999,
          "quote_volume": 312349.05987,
          "trades": 1927,
          "taker_buy_base": 38847.31,
          "taker_buy_quote": 153543.85081
        },
        {
          "timestamp": 1764529200000,
          "datetime": "2025-11-30T19:00:00",
          "open": 3.976,
          "high": 3.978,
          "low": 3.947,
          "close": 3.96,
          "volume": 67686.74,
          "close_time": 1764532799999,
          "quote_volume": 268149.79956,
          "trades": 1792,
          "taker_buy_base": 33123.97,
          "taker_buy_quote": 131219.99375
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 3.96,
          "high": 4.002,
          "low": 3.957,
          "close": 3.998,
          "volume": 89511.77,
          "close_time": 1764536399999,
          "quote_volume": 356367.49585,
          "trades": 2297,
          "taker_buy_base": 55765.29,
          "taker_buy_quote": 221992.83008
        },
        {
          "timestamp": 1764536400000,
          "datetime": "2025-11-30T21:00:00",
          "open": 3.998,
          "high": 4.0,
          "low": 3.964,
          "close": 3.982,
          "volume": 88873.54,
          "close_time": 1764539999999,
          "quote_volume": 353910.93982,
          "trades": 2432,
          "taker_buy_base": 39748.01,
          "taker_buy_quote": 158213.32221
        },
        {
          "timestamp": 1764540000000,
          "datetime": "2025-11-30T22:00:00",
          "open": 3.983,
          "high": 4.018,
          "low": 3.971,
          "close": 3.992,
          "volume": 116360.31,
          "close_time": 1764543599999,
          "quote_volume": 464975.04542,
          "trades": 2683,
          "taker_buy_base": 63425.21,
          "taker_buy_quote": 253505.56455
        },
        {
          "timestamp": 1764543600000,
          "datetime": "2025-11-30T23:00:00",
          "open": 3.992,
          "high": 3.993,
          "low": 3.801,
          "close": 3.828,
          "volume": 410712.59,
          "close_time": 1764547199999,
          "quote_volume": 1595001.93465,
          "trades": 9133,
          "taker_buy_base": 175976.06,
          "taker_buy_quote": 684781.11819
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 3.828,
          "high": 3.855,
          "low": 3.565,
          "close": 3.572,
          "volume": 1617056.18,
          "close_time": 1764550799999,
          "quote_volume": 5976450.14964,
          "trades": 33721,
          "taker_buy_base": 689731.4,
          "taker_buy_quote": 2549012.97406
        },
        {
          "timestamp": 1764550800000,
          "datetime": "2025-12-01T01:00:00",
          "open": 3.571,
          "high": 3.644,
          "low": 3.562,
          "close": 3.602,
          "volume": 517980.88,
          "close_time": 1764554399999,
          "quote_volume": 1872664.31021,
          "trades": 11534,
          "taker_buy_base": 274130.34,
          "taker_buy_quote": 991024.06065
        },
        {
          "timestamp": 1764554400000,
          "datetime": "2025-12-01T02:00:00",
          "open": 3.603,
          "high": 3.639,
          "low": 3.59,
          "close": 3.626,
          "volume": 292150.29,
          "close_time": 1764557999999,
          "quote_volume": 1056857.74939,
          "trades": 6460,
          "taker_buy_base": 155113.74,
          "taker_buy_quote": 561183.46621
        },
        {
          "timestamp": 1764558000000,
          "datetime": "2025-12-01T03:00:00",
          "open": 3.626,
          "high": 3.63,
          "low": 3.57,
          "close": 3.582,
          "volume": 283178.96,
          "close_time": 1764561599999,
          "quote_volume": 1018344.91606,
          "trades": 5579,
          "taker_buy_base": 131575.31,
          "taker_buy_quote": 473343.33444
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 3.582,
          "high": 3.589,
          "low": 3.544,
          "close": 3.55,
          "volume": 265466.75,
          "close_time": 1764565199999,
          "quote_volume": 946052.70107,
          "trades": 5619,
          "taker_buy_base": 118229.7,
          "taker_buy_quote": 421345.25859
        },
        {
          "timestamp": 1764565200000,
          "datetime": "2025-12-01T05:00:00",
          "open": 3.55,
          "high": 3.583,
          "low": 3.549,
          "close": 3.575,
          "volume": 195179.75,
          "close_time": 1764568799999,
          "quote_volume": 696204.11234,
          "trades": 4568,
          "taker_buy_base": 96856.79,
          "taker_buy_quote": 345533.82542
        },
        {
          "timestamp": 1764568800000,
          "datetime": "2025-12-01T06:00:00",
          "open": 3.575,
          "high": 3.657,
          "low": 3.573,
          "close": 3.618,
          "volume": 311753.25,
          "close_time": 1764572399999,
          "quote_volume": 1127088.88599,
          "trades": 6195,
          "taker_buy_base": 169896.81,
          "taker_buy_quote": 614476.47288
        },
        {
          "timestamp": 1764572400000,
          "datetime": "2025-12-01T07:00:00",
          "open": 3.618,
          "high": 3.622,
          "low": 3.56,
          "close": 3.573,
          "volume": 210471.19,
          "close_time": 1764575999999,
          "quote_volume": 754247.8374,
          "trades": 4515,
          "taker_buy_base": 80509.03,
          "taker_buy_quote": 288638.78977
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 3.573,
          "high": 3.612,
          "low": 3.571,
          "close": 3.606,
          "volume": 180031.66,
          "close_time": 1764579599999,
          "quote_volume": 647146.06975,
          "trades": 4492,
          "taker_buy_base": 98293.47,
          "taker_buy_quote": 353392.54823
        },
        {
          "timestamp": 1764579600000,
          "datetime": "2025-12-01T09:00:00",
          "open": 3.605,
          "high": 3.618,
          "low": 3.576,
          "close": 3.589,
          "volume": 107039.11,
          "close_time": 1764583199999,
          "quote_volume": 384498.95013,
          "trades": 3057,
          "taker_buy_base": 46884.18,
          "taker_buy_quote": 168431.27171
        },
        {
          "timestamp": 1764583200000,
          "datetime": "2025-12-01T10:00:00",
          "open": 3.589,
          "high": 3.623,
          "low": 3.589,
          "close": 3.604,
          "volume": 91531.22,
          "close_time": 1764586799999,
          "quote_volume": 330230.31363,
          "trades": 2237,
          "taker_buy_base": 45884.05,
          "taker_buy_quote": 165567.2996
        },
        {
          "timestamp": 1764586800000,
          "datetime": "2025-12-01T11:00:00",
          "open": 3.603,
          "high": 3.616,
          "low": 3.591,
          "close": 3.595,
          "volume": 124747.7,
          "close_time": 1764590399999,
          "quote_volume": 449576.52278,
          "trades": 2916,
          "taker_buy_base": 58350.82,
          "taker_buy_quote": 210315.40244
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 3.596,
          "high": 3.64,
          "low": 3.561,
          "close": 3.63,
          "volume": 313030.41,
          "close_time": 1764593999999,
          "quote_volume": 1128655.64888,
          "trades": 6653,
          "taker_buy_base": 138091.88,
          "taker_buy_quote": 498491.51033
        },
        {
          "timestamp": 1764594000000,
          "datetime": "2025-12-01T13:00:00",
          "open": 3.629,
          "high": 3.712,
          "low": 3.627,
          "close": 3.679,
          "volume": 348656.73,
          "close_time": 1764597599999,
          "quote_volume": 1280019.44032,
          "trades": 8195,
          "taker_buy_base": 217365.1,
          "taker_buy_quote": 798391.73931
        },
        {
          "timestamp": 1764597600000,
          "datetime": "2025-12-01T14:00:00",
          "open": 3.679,
          "high": 3.729,
          "low": 3.649,
          "close": 3.716,
          "volume": 203249.63,
          "close_time": 1764601199999,
          "quote_volume": 750470.36666,
          "trades": 7013,
          "taker_buy_base": 112743.1,
          "taker_buy_quote": 416436.91837
        },
        {
          "timestamp": 1764601200000,
          "datetime": "2025-12-01T15:00:00",
          "open": 3.717,
          "high": 3.762,
          "low": 3.661,
          "close": 3.735,
          "volume": 522618.39,
          "close_time": 1764604799999,
          "quote_volume": 1937703.38952,
          "trades": 13573,
          "taker_buy_base": 289775.69,
          "taker_buy_quote": 1076175.47091
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 3.736,
          "high": 3.737,
          "low": 3.669,
          "close": 3.678,
          "volume": 204950.86,
          "close_time": 1764608399999,
          "quote_volume": 758568.83058,
          "trades": 7029,
          "taker_buy_base": 97346.57,
          "taker_buy_quote": 360442.70901
        },
        {
          "timestamp": 1764608400000,
          "datetime": "2025-12-01T17:00:00",
          "open": 3.677,
          "high": 3.697,
          "low": 3.64,
          "close": 3.648,
          "volume": 145398.17,
          "close_time": 1764611999999,
          "quote_volume": 532409.02435,
          "trades": 5266,
          "taker_buy_base": 81245.5,
          "taker_buy_quote": 297545.38881
        },
        {
          "timestamp": 1764612000000,
          "datetime": "2025-12-01T18:00:00",
          "open": 3.649,
          "high": 3.69,
          "low": 3.6,
          "close": 3.61,
          "volume": 284130.5,
          "close_time": 1764615599999,
          "quote_volume": 1030001.24655,
          "trades": 7434,
          "taker_buy_base": 115886.99,
          "taker_buy_quote": 420595.81339
        },
        {
          "timestamp": 1764615600000,
          "datetime": "2025-12-01T19:00:00",
          "open": 3.61,
          "high": 3.63,
          "low": 3.586,
          "close": 3.624,
          "volume": 159532.35,
          "close_time": 1764619199999,
          "quote_volume": 575664.23293,
          "trades": 4374,
          "taker_buy_base": 89627.27,
          "taker_buy_quote": 323419.90618
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 3.623,
          "high": 3.685,
          "low": 3.622,
          "close": 3.654,
          "volume": 146704.81,
          "close_time": 1764622799999,
          "quote_volume": 536750.18969,
          "trades": 4947,
          "taker_buy_base": 94878.45,
          "taker_buy_quote": 347000.73078
        },
        {
          "timestamp": 1764622800000,
          "datetime": "2025-12-01T21:00:00",
          "open": 3.654,
          "high": 3.72,
          "low": 3.651,
          "close": 3.697,
          "volume": 93264.26,
          "close_time": 1764626399999,
          "quote_volume": 344377.21818,
          "trades": 3765,
          "taker_buy_base": 48447.95,
          "taker_buy_quote": 178753.87974
        },
        {
          "timestamp": 1764626400000,
          "datetime": "2025-12-01T22:00:00",
          "open": 3.698,
          "high": 3.714,
          "low": 3.677,
          "close": 3.679,
          "volume": 94809.55,
          "close_time": 1764629999999,
          "quote_volume": 350434.21195,
          "trades": 2523,
          "taker_buy_base": 45365.45,
          "taker_buy_quote": 167776.77574
        },
        {
          "timestamp": 1764630000000,
          "datetime": "2025-12-01T23:00:00",
          "open": 3.679,
          "high": 3.72,
          "low": 3.676,
          "close": 3.713,
          "volume": 104444.31,
          "close_time": 1764633599999,
          "quote_volume": 386797.41913,
          "trades": 2590,
          "taker_buy_base": 66286.6,
          "taker_buy_quote": 245541.74261
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 3.714,
          "high": 3.727,
          "low": 3.688,
          "close": 3.693,
          "volume": 65737.44,
          "close_time": 1764637199999,
          "quote_volume": 243719.41586,
          "trades": 2867,
          "taker_buy_base": 31090.93,
          "taker_buy_quote": 115233.2961
        },
        {
          "timestamp": 1764637200000,
          "datetime": "2025-12-02T01:00:00",
          "open": 3.693,
          "high": 3.738,
          "low": 3.689,
          "close": 3.726,
          "volume": 118213.29,
          "close_time": 1764640799999,
          "quote_volume": 439036.70538,
          "trades": 3426,
          "taker_buy_base": 64477.29,
          "taker_buy_quote": 239466.54614
        },
        {
          "timestamp": 1764640800000,
          "datetime": "2025-12-02T02:00:00",
          "open": 3.725,
          "high": 3.726,
          "low": 3.695,
          "close": 3.708,
          "volume": 119890.67,
          "close_time": 1764644399999,
          "quote_volume": 444755.04674,
          "trades": 2922,
          "taker_buy_base": 60482.99,
          "taker_buy_quote": 224352.61332
        },
        {
          "timestamp": 1764644400000,
          "datetime": "2025-12-02T03:00:00",
          "open": 3.708,
          "high": 3.74,
          "low": 3.677,
          "close": 3.732,
          "volume": 124602.14,
          "close_time": 1764647999999,
          "quote_volume": 462372.08522,
          "trades": 2701,
          "taker_buy_base": 61462.59,
          "taker_buy_quote": 228160.38292
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 3.732,
          "high": 3.733,
          "low": 3.683,
          "close": 3.69,
          "volume": 126428.21,
          "close_time": 1764651599999,
          "quote_volume": 468299.52558,
          "trades": 2821,
          "taker_buy_base": 55995.21,
          "taker_buy_quote": 207416.08309
        },
        {
          "timestamp": 1764651600000,
          "datetime": "2025-12-02T05:00:00",
          "open": 3.69,
          "high": 3.719,
          "low": 3.676,
          "close": 3.707,
          "volume": 92549.27,
          "close_time": 1764655199999,
          "quote_volume": 342487.8208,
          "trades": 2159,
          "taker_buy_base": 47501.6,
          "taker_buy_quote": 175765.63529
        },
        {
          "timestamp": 1764655200000,
          "datetime": "2025-12-02T06:00:00",
          "open": 3.707,
          "high": 3.716,
          "low": 3.685,
          "close": 3.714,
          "volume": 76979.21,
          "close_time": 1764658799999,
          "quote_volume": 284940.60603,
          "trades": 1679,
          "taker_buy_base": 44542.48,
          "taker_buy_quote": 164866.8514
        },
        {
          "timestamp": 1764658800000,
          "datetime": "2025-12-02T07:00:00",
          "open": 3.713,
          "high": 3.72,
          "low": 3.682,
          "close": 3.694,
          "volume": 87472.78,
          "close_time": 1764662399999,
          "quote_volume": 323515.57693,
          "trades": 1871,
          "taker_buy_base": 36861.37,
          "taker_buy_quote": 136348.8519
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 3.694,
          "high": 3.694,
          "low": 3.639,
          "close": 3.649,
          "volume": 172259.33,
          "close_time": 1764665999999,
          "quote_volume": 629425.83375,
          "trades": 3235,
          "taker_buy_base": 60077.19,
          "taker_buy_quote": 219485.51419
        },
        {
          "timestamp": 1764666000000,
          "datetime": "2025-12-02T09:00:00",
          "open": 3.649,
          "high": 3.664,
          "low": 3.63,
          "close": 3.639,
          "volume": 125896.29,
          "close_time": 1764669599999,
          "quote_volume": 459002.44254,
          "trades": 2505,
          "taker_buy_base": 69439.17,
          "taker_buy_quote": 253228.1814
        },
        {
          "timestamp": 1764669600000,
          "datetime": "2025-12-02T10:00:00",
          "open": 3.639,
          "high": 3.682,
          "low": 3.638,
          "close": 3.666,
          "volume": 123249.96,
          "close_time": 1764673199999,
          "quote_volume": 450777.19258,
          "trades": 2713,
          "taker_buy_base": 71511.8,
          "taker_buy_quote": 261511.55885
        },
        {
          "timestamp": 1764673200000,
          "datetime": "2025-12-02T11:00:00",
          "open": 3.666,
          "high": 3.669,
          "low": 3.64,
          "close": 3.642,
          "volume": 124819.64,
          "close_time": 1764676799999,
          "quote_volume": 455766.27285,
          "trades": 2288,
          "taker_buy_base": 54048.81,
          "taker_buy_quote": 197374.67431
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 3.643,
          "high": 3.656,
          "low": 3.626,
          "close": 3.641,
          "volume": 114409.28,
          "close_time": 1764680399999,
          "quote_volume": 416777.73992,
          "trades": 2012,
          "taker_buy_base": 60516.55,
          "taker_buy_quote": 220460.04013
        },
        {
          "timestamp": 1764680400000,
          "datetime": "2025-12-02T13:00:00",
          "open": 3.641,
          "high": 3.665,
          "low": 3.625,
          "close": 3.66,
          "volume": 154767.94,
          "close_time": 1764683999999,
          "quote_volume": 564753.75659,
          "trades": 2953,
          "taker_buy_base": 74741.8,
          "taker_buy_quote": 272757.89264
        },
        {
          "timestamp": 1764684000000,
          "datetime": "2025-12-02T14:00:00",
          "open": 3.66,
          "high": 3.78,
          "low": 3.652,
          "close": 3.772,
          "volume": 565557.94,
          "close_time": 1764687599999,
          "quote_volume": 2106609.35378,
          "trades": 10859,
          "taker_buy_base": 317696.95,
          "taker_buy_quote": 1183935.05856
        },
        {
          "timestamp": 1764687600000,
          "datetime": "2025-12-02T15:00:00",
          "open": 3.771,
          "high": 3.955,
          "low": 3.769,
          "close": 3.948,
          "volume": 723087.25,
          "close_time": 1764691199999,
          "quote_volume": 2802540.81393,
          "trades": 15891,
          "taker_buy_base": 396944.92,
          "taker_buy_quote": 1538632.75458
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 3.949,
          "high": 3.953,
          "low": 3.845,
          "close": 3.869,
          "volume": 455418.17,
          "close_time": 1764694799999,
          "quote_volume": 1772569.20915,
          "trades": 10984,
          "taker_buy_base": 213445.94,
          "taker_buy_quote": 831404.49621
        },
        {
          "timestamp": 1764694800000,
          "datetime": "2025-12-02T17:00:00",
          "open": 3.87,
          "high": 3.919,
          "low": 3.852,
          "close": 3.873,
          "volume": 204670.82,
          "close_time": 1764698399999,
          "quote_volume": 795674.63807,
          "trades": 5961,
          "taker_buy_base": 127923.09,
          "taker_buy_quote": 497477.53637
        },
        {
          "timestamp": 1764698400000,
          "datetime": "2025-12-02T18:00:00",
          "open": 3.874,
          "high": 3.895,
          "low": 3.85,
          "close": 3.861,
          "volume": 138748.5,
          "close_time": 1764701999999,
          "quote_volume": 536914.93839,
          "trades": 4063,
          "taker_buy_base": 65169.15,
          "taker_buy_quote": 252337.18656
        },
        {
          "timestamp": 1764702000000,
          "datetime": "2025-12-02T19:00:00",
          "open": 3.862,
          "high": 3.875,
          "low": 3.807,
          "close": 3.808,
          "volume": 116514.09,
          "close_time": 1764705599999,
          "quote_volume": 447189.61803,
          "trades": 3390,
          "taker_buy_base": 48103.54,
          "taker_buy_quote": 184923.32427
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 3.809,
          "high": 3.812,
          "low": 3.745,
          "close": 3.771,
          "volume": 372730.89,
          "close_time": 1764709199999,
          "quote_volume": 1406922.55556,
          "trades": 6854,
          "taker_buy_base": 143700.67,
          "taker_buy_quote": 542253.74019
        },
        {
          "timestamp": 1764709200000,
          "datetime": "2025-12-02T21:00:00",
          "open": 3.771,
          "high": 3.798,
          "low": 3.749,
          "close": 3.787,
          "volume": 132145.4,
          "close_time": 1764712799999,
          "quote_volume": 499479.43331,
          "trades": 4274,
          "taker_buy_base": 87623.77,
          "taker_buy_quote": 331368.43238
        },
        {
          "timestamp": 1764712800000,
          "datetime": "2025-12-02T22:00:00",
          "open": 3.788,
          "high": 3.84,
          "low": 3.772,
          "close": 3.836,
          "volume": 122057.96,
          "close_time": 1764716399999,
          "quote_volume": 464211.47942,
          "trades": 3589,
          "taker_buy_base": 74214.95,
          "taker_buy_quote": 282358.55863
        },
        {
          "timestamp": 1764716400000,
          "datetime": "2025-12-02T23:00:00",
          "open": 3.836,
          "high": 3.836,
          "low": 3.758,
          "close": 3.763,
          "volume": 90921.96,
          "close_time": 1764719999999,
          "quote_volume": 345555.54329,
          "trades": 2870,
          "taker_buy_base": 41028.68,
          "taker_buy_quote": 156092.61399
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 3.763,
          "high": 3.81,
          "low": 3.729,
          "close": 3.765,
          "volume": 199169.51,
          "close_time": 1764723599999,
          "quote_volume": 749801.53698,
          "trades": 4348,
          "taker_buy_base": 136464.09,
          "taker_buy_quote": 514138.70661
        },
        {
          "timestamp": 1764723600000,
          "datetime": "2025-12-03T01:00:00",
          "open": 3.765,
          "high": 3.789,
          "low": 3.755,
          "close": 3.762,
          "volume": 102176.53,
          "close_time": 1764727199999,
          "quote_volume": 385243.06552,
          "trades": 2405,
          "taker_buy_base": 46254.99,
          "taker_buy_quote": 174398.04972
        },
        {
          "timestamp": 1764727200000,
          "datetime": "2025-12-03T02:00:00",
          "open": 3.762,
          "high": 3.792,
          "low": 3.754,
          "close": 3.769,
          "volume": 247339.07,
          "close_time": 1764730799999,
          "quote_volume": 933032.19461,
          "trades": 4354,
          "taker_buy_base": 114327.23,
          "taker_buy_quote": 431455.49136
        },
        {
          "timestamp": 1764730800000,
          "datetime": "2025-12-03T03:00:00",
          "open": 3.769,
          "high": 3.795,
          "low": 3.734,
          "close": 3.739,
          "volume": 253456.53,
          "close_time": 1764734399999,
          "quote_volume": 955390.1839,
          "trades": 4325,
          "taker_buy_base": 168073.57,
          "taker_buy_quote": 633801.47707
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 3.738,
          "high": 3.768,
          "low": 3.706,
          "close": 3.749,
          "volume": 331228.85,
          "close_time": 1764737999999,
          "quote_volume": 1234978.78412,
          "trades": 6010,
          "taker_buy_base": 109994.96,
          "taker_buy_quote": 410548.35208
        },
        {
          "timestamp": 1764738000000,
          "datetime": "2025-12-03T05:00:00",
          "open": 3.749,
          "high": 3.79,
          "low": 3.742,
          "close": 3.772,
          "volume": 190284.41,
          "close_time": 1764741599999,
          "quote_volume": 716767.94068,
          "trades": 4035,
          "taker_buy_base": 103054.99,
          "taker_buy_quote": 388213.1613
        },
        {
          "timestamp": 1764741600000,
          "datetime": "2025-12-03T06:00:00",
          "open": 3.773,
          "high": 3.83,
          "low": 3.769,
          "close": 3.786,
          "volume": 280367.06,
          "close_time": 1764745199999,
          "quote_volume": 1067022.68032,
          "trades": 5752,
          "taker_buy_base": 166325.43,
          "taker_buy_quote": 633112.36379
        },
        {
          "timestamp": 1764745200000,
          "datetime": "2025-12-03T07:00:00",
          "open": 3.786,
          "high": 3.792,
          "low": 3.755,
          "close": 3.755,
          "volume": 122808.01,
          "close_time": 1764748799999,
          "quote_volume": 463499.63904,
          "trades": 3225,
          "taker_buy_base": 50378.06,
          "taker_buy_quote": 190203.83526
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 3.755,
          "high": 3.777,
          "low": 3.737,
          "close": 3.755,
          "volume": 138163.19,
          "close_time": 1764752399999,
          "quote_volume": 518280.8243,
          "trades": 3148,
          "taker_buy_base": 67479.23,
          "taker_buy_quote": 253156.70157
        },
        {
          "timestamp": 1764752400000,
          "datetime": "2025-12-03T09:00:00",
          "open": 3.754,
          "high": 3.758,
          "low": 3.718,
          "close": 3.746,
          "volume": 194838.14,
          "close_time": 1764755999999,
          "quote_volume": 728042.92481,
          "trades": 3287,
          "taker_buy_base": 97315.93,
          "taker_buy_quote": 363808.79871
        },
        {
          "timestamp": 1764756000000,
          "datetime": "2025-12-03T10:00:00",
          "open": 3.745,
          "high": 3.746,
          "low": 3.671,
          "close": 3.674,
          "volume": 235283.77,
          "close_time": 1764759599999,
          "quote_volume": 870951.26935,
          "trades": 3969,
          "taker_buy_base": 111036.15,
          "taker_buy_quote": 411324.89886
        },
        {
          "timestamp": 1764759600000,
          "datetime": "2025-12-03T11:00:00",
          "open": 3.674,
          "high": 3.697,
          "low": 3.654,
          "close": 3.693,
          "volume": 219161.42,
          "close_time": 1764763199999,
          "quote_volume": 804667.8139,
          "trades": 3788,
          "taker_buy_base": 110445.48,
          "taker_buy_quote": 405735.42487
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 3.692,
          "high": 3.723,
          "low": 3.684,
          "close": 3.69,
          "volume": 166909.0,
          "close_time": 1764766799999,
          "quote_volume": 618332.04358,
          "trades": 3824,
          "taker_buy_base": 88979.29,
          "taker_buy_quote": 329676.16545
        },
        {
          "timestamp": 1764766800000,
          "datetime": "2025-12-03T13:00:00",
          "open": 3.69,
          "high": 3.721,
          "low": 3.68,
          "close": 3.707,
          "volume": 161430.95,
          "close_time": 1764770399999,
          "quote_volume": 598019.57638,
          "trades": 3380,
          "taker_buy_base": 90387.0,
          "taker_buy_quote": 334925.0106
        },
        {
          "timestamp": 1764770400000,
          "datetime": "2025-12-03T14:00:00",
          "open": 3.708,
          "high": 3.719,
          "low": 3.586,
          "close": 3.655,
          "volume": 885935.9,
          "close_time": 1764773999999,
          "quote_volume": 3225282.03666,
          "trades": 19103,
          "taker_buy_base": 390753.05,
          "taker_buy_quote": 1423282.69154
        },
        {
          "timestamp": 1764774000000,
          "datetime": "2025-12-03T15:00:00",
          "open": 3.656,
          "high": 3.686,
          "low": 3.614,
          "close": 3.676,
          "volume": 176116.39,
          "close_time": 1764777599999,
          "quote_volume": 643489.7999,
          "trades": 7187,
          "taker_buy_base": 96106.01,
          "taker_buy_quote": 351190.05122
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 3.677,
          "high": 3.704,
          "low": 3.641,
          "close": 3.682,
          "volume": 251852.39,
          "close_time": 1764781199999,
          "quote_volume": 925249.67865,
          "trades": 8306,
          "taker_buy_base": 137416.99,
          "taker_buy_quote": 504822.39674
        },
        {
          "timestamp": 1764781200000,
          "datetime": "2025-12-03T17:00:00",
          "open": 3.681,
          "high": 3.701,
          "low": 3.664,
          "close": 3.676,
          "volume": 278965.16,
          "close_time": 1764784799999,
          "quote_volume": 1026910.46263,
          "trades": 10232,
          "taker_buy_base": 146759.49,
          "taker_buy_quote": 540285.75111
        },
        {
          "timestamp": 1764784800000,
          "datetime": "2025-12-03T18:00:00",
          "open": 3.676,
          "high": 3.752,
          "low": 3.673,
          "close": 3.706,
          "volume": 268919.8,
          "close_time": 1764788399999,
          "quote_volume": 998670.91117,
          "trades": 7371,
          "taker_buy_base": 152983.81,
          "taker_buy_quote": 568167.08937
        },
        {
          "timestamp": 1764788400000,
          "datetime": "2025-12-03T19:00:00",
          "open": 3.706,
          "high": 3.782,
          "low": 3.7,
          "close": 3.77,
          "volume": 273661.82,
          "close_time": 1764791999999,
          "quote_volume": 1026836.5685,
          "trades": 6751,
          "taker_buy_base": 182580.28,
          "taker_buy_quote": 685099.35445
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 3.771,
          "high": 3.789,
          "low": 3.734,
          "close": 3.755,
          "volume": 150541.6,
          "close_time": 1764795599999,
          "quote_volume": 565661.53541,
          "trades": 4594,
          "taker_buy_base": 64329.95,
          "taker_buy_quote": 241738.08202
        },
        {
          "timestamp": 1764795600000,
          "datetime": "2025-12-03T21:00:00",
          "open": 3.755,
          "high": 3.795,
          "low": 3.746,
          "close": 3.789,
          "volume": 188773.88,
          "close_time": 1764799199999,
          "quote_volume": 711331.69261,
          "trades": 5205,
          "taker_buy_base": 86806.32,
          "taker_buy_quote": 327230.61512
        },
        {
          "timestamp": 1764799200000,
          "datetime": "2025-12-03T22:00:00",
          "open": 3.788,
          "high": 3.807,
          "low": 3.734,
          "close": 3.764,
          "volume": 149751.24,
          "close_time": 1764802799999,
          "quote_volume": 563871.78108,
          "trades": 5363,
          "taker_buy_base": 80855.08,
          "taker_buy_quote": 304387.19512
        },
        {
          "timestamp": 1764802800000,
          "datetime": "2025-12-03T23:00:00",
          "open": 3.764,
          "high": 3.788,
          "low": 3.738,
          "close": 3.74,
          "volume": 123971.04,
          "close_time": 1764806399999,
          "quote_volume": 466368.48331,
          "trades": 3838,
          "taker_buy_base": 49314.4,
          "taker_buy_quote": 185400.79165
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 3.74,
          "high": 3.774,
          "low": 3.725,
          "close": 3.748,
          "volume": 178660.78,
          "close_time": 1764809999999,
          "quote_volume": 669931.62507,
          "trades": 3931,
          "taker_buy_base": 67549.86,
          "taker_buy_quote": 253321.48212
        },
        {
          "timestamp": 1764810000000,
          "datetime": "2025-12-04T01:00:00",
          "open": 3.749,
          "high": 3.803,
          "low": 3.737,
          "close": 3.767,
          "volume": 165864.88,
          "close_time": 1764813599999,
          "quote_volume": 626744.9719,
          "trades": 3939,
          "taker_buy_base": 86984.54,
          "taker_buy_quote": 328628.02531
        },
        {
          "timestamp": 1764813600000,
          "datetime": "2025-12-04T02:00:00",
          "open": 3.767,
          "high": 3.806,
          "low": 3.765,
          "close": 3.791,
          "volume": 121450.56,
          "close_time": 1764817199999,
          "quote_volume": 460009.99957,
          "trades": 2700,
          "taker_buy_base": 59043.0,
          "taker_buy_quote": 223582.68522
        },
        {
          "timestamp": 1764817200000,
          "datetime": "2025-12-04T03:00:00",
          "open": 3.792,
          "high": 3.808,
          "low": 3.768,
          "close": 3.771,
          "volume": 91119.86,
          "close_time": 1764820799999,
          "quote_volume": 344806.57223,
          "trades": 2184,
          "taker_buy_base": 44394.31,
          "taker_buy_quote": 168030.2916
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 3.771,
          "high": 3.794,
          "low": 3.764,
          "close": 3.78,
          "volume": 91946.27,
          "close_time": 1764824399999,
          "quote_volume": 347230.89128,
          "trades": 2086,
          "taker_buy_base": 43651.07,
          "taker_buy_quote": 164881.32048
        },
        {
          "timestamp": 1764824400000,
          "datetime": "2025-12-04T05:00:00",
          "open": 3.781,
          "high": 3.806,
          "low": 3.759,
          "close": 3.78,
          "volume": 131011.11,
          "close_time": 1764827999999,
          "quote_volume": 495643.34922,
          "trades": 2748,
          "taker_buy_base": 55481.5,
          "taker_buy_quote": 209928.15798
        },
        {
          "timestamp": 1764828000000,
          "datetime": "2025-12-04T06:00:00",
          "open": 3.78,
          "high": 3.806,
          "low": 3.773,
          "close": 3.792,
          "volume": 101040.92,
          "close_time": 1764831599999,
          "quote_volume": 383066.51407,
          "trades": 2613,
          "taker_buy_base": 51117.56,
          "taker_buy_quote": 193824.09421
        },
        {
          "timestamp": 1764831600000,
          "datetime": "2025-12-04T07:00:00",
          "open": 3.791,
          "high": 3.795,
          "low": 3.747,
          "close": 3.787,
          "volume": 119867.44,
          "close_time": 1764835199999,
          "quote_volume": 451821.0853,
          "trades": 2608,
          "taker_buy_base": 61505.68,
          "taker_buy_quote": 231781.86251
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 3.787,
          "high": 3.877,
          "low": 3.775,
          "close": 3.802,
          "volume": 404911.49,
          "close_time": 1764838799999,
          "quote_volume": 1552231.09737,
          "trades": 8136,
          "taker_buy_base": 197890.96,
          "taker_buy_quote": 759099.52028
        },
        {
          "timestamp": 1764838800000,
          "datetime": "2025-12-04T09:00:00",
          "open": 3.803,
          "high": 3.854,
          "low": 3.799,
          "close": 3.821,
          "volume": 143873.72,
          "close_time": 1764842399999,
          "quote_volume": 550385.89358,
          "trades": 3609,
          "taker_buy_base": 77647.72,
          "taker_buy_quote": 297082.19673
        },
        {
          "timestamp": 1764842400000,
          "datetime": "2025-12-04T10:00:00",
          "open": 3.821,
          "high": 3.829,
          "low": 3.785,
          "close": 3.786,
          "volume": 187981.81,
          "close_time": 1764845999999,
          "quote_volume": 715002.49337,
          "trades": 3575,
          "taker_buy_base": 85319.73,
          "taker_buy_quote": 324523.66934
        },
        {
          "timestamp": 1764846000000,
          "datetime": "2025-12-04T11:00:00",
          "open": 3.786,
          "high": 3.802,
          "low": 3.768,
          "close": 3.797,
          "volume": 124434.75,
          "close_time": 1764849599999,
          "quote_volume": 470666.58689,
          "trades": 2838,
          "taker_buy_base": 61817.51,
          "taker_buy_quote": 233814.07118
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 3.796,
          "high": 3.837,
          "low": 3.777,
          "close": 3.827,
          "volume": 111251.4,
          "close_time": 1764853199999,
          "quote_volume": 423203.28473,
          "trades": 2936,
          "taker_buy_base": 60747.54,
          "taker_buy_quote": 231217.26776
        },
        {
          "timestamp": 1764853200000,
          "datetime": "2025-12-04T13:00:00",
          "open": 3.826,
          "high": 3.839,
          "low": 3.686,
          "close": 3.697,
          "volume": 375692.19,
          "close_time": 1764856799999,
          "quote_volume": 1406862.79241,
          "trades": 7060,
          "taker_buy_base": 150132.16,
          "taker_buy_quote": 562219.81291
        },
        {
          "timestamp": 1764856800000,
          "datetime": "2025-12-04T14:00:00",
          "open": 3.697,
          "high": 3.709,
          "low": 3.632,
          "close": 3.642,
          "volume": 356474.26,
          "close_time": 1764860399999,
          "quote_volume": 1311333.12124,
          "trades": 7352,
          "taker_buy_base": 150132.29,
          "taker_buy_quote": 552864.23455
        },
        {
          "timestamp": 1764860400000,
          "datetime": "2025-12-04T15:00:00",
          "open": 3.642,
          "high": 3.747,
          "low": 3.641,
          "close": 3.731,
          "volume": 282841.05,
          "close_time": 1764863999999,
          "quote_volume": 1046393.47897,
          "trades": 6051,
          "taker_buy_base": 165277.91,
          "taker_buy_quote": 611064.10978
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 3.731,
          "high": 3.783,
          "low": 3.703,
          "close": 3.723,
          "volume": 224118.3,
          "close_time": 1764867599999,
          "quote_volume": 839237.46089,
          "trades": 4772,
          "taker_buy_base": 94227.32,
          "taker_buy_quote": 352509.81119
        },
        {
          "timestamp": 1764867600000,
          "datetime": "2025-12-04T17:00:00",
          "open": 3.723,
          "high": 3.731,
          "low": 3.68,
          "close": 3.697,
          "volume": 108978.64,
          "close_time": 1764871199999,
          "quote_volume": 403072.45808,
          "trades": 3004,
          "taker_buy_base": 55225.34,
          "taker_buy_quote": 204252.53157
        },
        {
          "timestamp": 1764871200000,
          "datetime": "2025-12-04T18:00:00",
          "open": 3.697,
          "high": 3.719,
          "low": 3.679,
          "close": 3.692,
          "volume": 95493.61,
          "close_time": 1764874799999,
          "quote_volume": 353011.18109,
          "trades": 3076,
          "taker_buy_base": 51653.23,
          "taker_buy_quote": 191020.14545
        },
        {
          "timestamp": 1764874800000,
          "datetime": "2025-12-04T19:00:00",
          "open": 3.692,
          "high": 3.703,
          "low": 3.592,
          "close": 3.69,
          "volume": 316609.27,
          "close_time": 1764878399999,
          "quote_volume": 1154025.34011,
          "trades": 8493,
          "taker_buy_base": 141125.83,
          "taker_buy_quote": 516406.91273
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 3.689,
          "high": 3.7,
          "low": 3.658,
          "close": 3.69,
          "volume": 86601.9,
          "close_time": 1764881999999,
          "quote_volume": 318741.19504,
          "trades": 3496,
          "taker_buy_base": 53349.27,
          "taker_buy_quote": 196350.30179
        },
        {
          "timestamp": 1764882000000,
          "datetime": "2025-12-04T21:00:00",
          "open": 3.69,
          "high": 3.701,
          "low": 3.633,
          "close": 3.636,
          "volume": 66860.66,
          "close_time": 1764885599999,
          "quote_volume": 245559.86102,
          "trades": 2203,
          "taker_buy_base": 32195.4,
          "taker_buy_quote": 118382.34525
        },
        {
          "timestamp": 1764885600000,
          "datetime": "2025-12-04T22:00:00",
          "open": 3.637,
          "high": 3.652,
          "low": 3.632,
          "close": 3.638,
          "volume": 64393.25,
          "close_time": 1764889199999,
          "quote_volume": 234416.56289,
          "trades": 1673,
          "taker_buy_base": 36777.57,
          "taker_buy_quote": 133919.71911
        },
        {
          "timestamp": 1764889200000,
          "datetime": "2025-12-04T23:00:00",
          "open": 3.638,
          "high": 3.653,
          "low": 3.625,
          "close": 3.641,
          "volume": 29866.05,
          "close_time": 1764892799999,
          "quote_volume": 108756.03666,
          "trades": 1648,
          "taker_buy_base": 13422.06,
          "taker_buy_quote": 48895.5072
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 3.641,
          "high": 3.671,
          "low": 3.634,
          "close": 3.655,
          "volume": 43283.34,
          "close_time": 1764896399999,
          "quote_volume": 158277.88689,
          "trades": 2056,
          "taker_buy_base": 16168.06,
          "taker_buy_quote": 59114.9467
        },
        {
          "timestamp": 1764896400000,
          "datetime": "2025-12-05T01:00:00",
          "open": 3.654,
          "high": 3.673,
          "low": 3.63,
          "close": 3.642,
          "volume": 88763.65,
          "close_time": 1764899999999,
          "quote_volume": 323684.66385,
          "trades": 1985,
          "taker_buy_base": 36255.41,
          "taker_buy_quote": 132305.85408
        },
        {
          "timestamp": 1764900000000,
          "datetime": "2025-12-05T02:00:00",
          "open": 3.641,
          "high": 3.68,
          "low": 3.634,
          "close": 3.651,
          "volume": 56664.46,
          "close_time": 1764903599999,
          "quote_volume": 206978.47093,
          "trades": 1607,
          "taker_buy_base": 24200.48,
          "taker_buy_quote": 88424.24134
        },
        {
          "timestamp": 1764903600000,
          "datetime": "2025-12-05T03:00:00",
          "open": 3.652,
          "high": 3.662,
          "low": 3.629,
          "close": 3.637,
          "volume": 58288.32,
          "close_time": 1764907199999,
          "quote_volume": 212292.31758,
          "trades": 1365,
          "taker_buy_base": 21204.51,
          "taker_buy_quote": 77250.48221
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 3.636,
          "high": 3.641,
          "low": 3.585,
          "close": 3.61,
          "volume": 134949.1,
          "close_time": 1764910799999,
          "quote_volume": 487032.8159,
          "trades": 3903,
          "taker_buy_base": 41793.2,
          "taker_buy_quote": 150893.4238
        },
        {
          "timestamp": 1764910800000,
          "datetime": "2025-12-05T05:00:00",
          "open": 3.611,
          "high": 3.615,
          "low": 3.589,
          "close": 3.599,
          "volume": 81418.37,
          "close_time": 1764914399999,
          "quote_volume": 293286.5226,
          "trades": 2733,
          "taker_buy_base": 32664.25,
          "taker_buy_quote": 117661.32868
        },
        {
          "timestamp": 1764914400000,
          "datetime": "2025-12-05T06:00:00",
          "open": 3.599,
          "high": 3.628,
          "low": 3.593,
          "close": 3.622,
          "volume": 100709.95,
          "close_time": 1764917999999,
          "quote_volume": 363612.39817,
          "trades": 2374,
          "taker_buy_base": 54725.51,
          "taker_buy_quote": 197674.68465
        },
        {
          "timestamp": 1764918000000,
          "datetime": "2025-12-05T07:00:00",
          "open": 3.622,
          "high": 3.658,
          "low": 3.618,
          "close": 3.637,
          "volume": 78454.04,
          "close_time": 1764921599999,
          "quote_volume": 285852.57621,
          "trades": 1991,
          "taker_buy_base": 45285.92,
          "taker_buy_quote": 164984.39214
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 3.636,
          "high": 3.641,
          "low": 3.6,
          "close": 3.605,
          "volume": 104740.23,
          "close_time": 1764925199999,
          "quote_volume": 379133.03634,
          "trades": 2053,
          "taker_buy_base": 44654.01,
          "taker_buy_quote": 161668.09981
        },
        {
          "timestamp": 1764925200000,
          "datetime": "2025-12-05T09:00:00",
          "open": 3.605,
          "high": 3.622,
          "low": 3.563,
          "close": 3.577,
          "volume": 186966.33,
          "close_time": 1764928799999,
          "quote_volume": 671328.61005,
          "trades": 3835,
          "taker_buy_base": 114805.6,
          "taker_buy_quote": 412651.5903
        },
        {
          "timestamp": 1764928800000,
          "datetime": "2025-12-05T10:00:00",
          "open": 3.576,
          "high": 3.614,
          "low": 3.572,
          "close": 3.585,
          "volume": 65934.24,
          "close_time": 1764932399999,
          "quote_volume": 237158.61383,
          "trades": 1805,
          "taker_buy_base": 34215.35,
          "taker_buy_quote": 123124.78628
        },
        {
          "timestamp": 1764932400000,
          "datetime": "2025-12-05T11:00:00",
          "open": 3.585,
          "high": 3.591,
          "low": 3.511,
          "close": 3.532,
          "volume": 182047.04,
          "close_time": 1764935999999,
          "quote_volume": 644560.23752,
          "trades": 3889,
          "taker_buy_base": 72461.21,
          "taker_buy_quote": 256776.27924
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 3.532,
          "high": 3.556,
          "low": 3.521,
          "close": 3.539,
          "volume": 74122.75,
          "close_time": 1764939599999,
          "quote_volume": 262077.08808,
          "trades": 2387,
          "taker_buy_base": 32520.15,
          "taker_buy_quote": 114980.14841
        },
        {
          "timestamp": 1764939600000,
          "datetime": "2025-12-05T13:00:00",
          "open": 3.539,
          "high": 3.552,
          "low": 3.475,
          "close": 3.495,
          "volume": 320234.54,
          "close_time": 1764943199999,
          "quote_volume": 1122334.97009,
          "trades": 5468,
          "taker_buy_base": 119365.2,
          "taker_buy_quote": 419182.16123
        },
        {
          "timestamp": 1764943200000,
          "datetime": "2025-12-05T14:00:00",
          "open": 3.495,
          "high": 3.521,
          "low": 3.483,
          "close": 3.493,
          "volume": 137634.92,
          "close_time": 1764946799999,
          "quote_volume": 481455.86582,
          "trades": 3685,
          "taker_buy_base": 70776.04,
          "taker_buy_quote": 247633.23267
        },
        {
          "timestamp": 1764946800000,
          "datetime": "2025-12-05T15:00:00",
          "open": 3.493,
          "high": 3.568,
          "low": 3.471,
          "close": 3.485,
          "volume": 255350.75,
          "close_time": 1764950399999,
          "quote_volume": 899980.63145,
          "trades": 5947,
          "taker_buy_base": 152051.5,
          "taker_buy_quote": 536026.33667
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 3.485,
          "high": 3.486,
          "low": 3.375,
          "close": 3.42,
          "volume": 672511.21,
          "close_time": 1764953999999,
          "quote_volume": 2309160.70693,
          "trades": 11309,
          "taker_buy_base": 246128.32,
          "taker_buy_quote": 845774.56489
        },
        {
          "timestamp": 1764954000000,
          "datetime": "2025-12-05T17:00:00",
          "open": 3.419,
          "high": 3.453,
          "low": 3.404,
          "close": 3.438,
          "volume": 186613.99,
          "close_time": 1764957599999,
          "quote_volume": 640379.57974,
          "trades": 4577,
          "taker_buy_base": 111823.63,
          "taker_buy_quote": 383966.93663
        },
        {
          "timestamp": 1764957600000,
          "datetime": "2025-12-05T18:00:00",
          "open": 3.437,
          "high": 3.472,
          "low": 3.409,
          "close": 3.41,
          "volume": 107303.47,
          "close_time": 1764961199999,
          "quote_volume": 369065.84808,
          "trades": 2778,
          "taker_buy_base": 50949.86,
          "taker_buy_quote": 175314.00351
        },
        {
          "timestamp": 1764961200000,
          "datetime": "2025-12-05T19:00:00",
          "open": 3.41,
          "high": 3.456,
          "low": 3.39,
          "close": 3.441,
          "volume": 106023.61,
          "close_time": 1764964799999,
          "quote_volume": 363274.69473,
          "trades": 2822,
          "taker_buy_base": 55429.27,
          "taker_buy_quote": 189981.52444
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 3.441,
          "high": 3.45,
          "low": 3.413,
          "close": 3.423,
          "volume": 61376.11,
          "close_time": 1764968399999,
          "quote_volume": 210462.2933,
          "trades": 1482,
          "taker_buy_base": 23223.12,
          "taker_buy_quote": 79684.35519
        },
        {
          "timestamp": 1764968400000,
          "datetime": "2025-12-05T21:00:00",
          "open": 3.423,
          "high": 3.449,
          "low": 3.42,
          "close": 3.438,
          "volume": 86465.35,
          "close_time": 1764971999999,
          "quote_volume": 297113.35746,
          "trades": 1861,
          "taker_buy_base": 37852.75,
          "taker_buy_quote": 130129.63341
        },
        {
          "timestamp": 1764972000000,
          "datetime": "2025-12-05T22:00:00",
          "open": 3.438,
          "high": 3.478,
          "low": 3.431,
          "close": 3.476,
          "volume": 57299.46,
          "close_time": 1764975599999,
          "quote_volume": 198040.82746,
          "trades": 1167,
          "taker_buy_base": 28947.82,
          "taker_buy_quote": 100063.68264
        },
        {
          "timestamp": 1764975600000,
          "datetime": "2025-12-05T23:00:00",
          "open": 3.476,
          "high": 3.523,
          "low": 3.437,
          "close": 3.482,
          "volume": 365122.42,
          "close_time": 1764979199999,
          "quote_volume": 1273319.37493,
          "trades": 4741,
          "taker_buy_base": 112178.33,
          "taker_buy_quote": 392015.34718
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 3.483,
          "high": 3.52,
          "low": 3.477,
          "close": 3.518,
          "volume": 132765.48,
          "close_time": 1764982799999,
          "quote_volume": 464461.36363,
          "trades": 2594,
          "taker_buy_base": 69381.29,
          "taker_buy_quote": 242691.37022
        },
        {
          "timestamp": 1764982800000,
          "datetime": "2025-12-06T01:00:00",
          "open": 3.518,
          "high": 3.645,
          "low": 3.514,
          "close": 3.573,
          "volume": 421466.89,
          "close_time": 1764986399999,
          "quote_volume": 1510045.26646,
          "trades": 7801,
          "taker_buy_base": 223007.37,
          "taker_buy_quote": 798388.85275
        },
        {
          "timestamp": 1764986400000,
          "datetime": "2025-12-06T02:00:00",
          "open": 3.573,
          "high": 3.585,
          "low": 3.553,
          "close": 3.572,
          "volume": 114106.41,
          "close_time": 1764989999999,
          "quote_volume": 407331.93731,
          "trades": 2611,
          "taker_buy_base": 54993.15,
          "taker_buy_quote": 196302.28716
        },
        {
          "timestamp": 1764990000000,
          "datetime": "2025-12-06T03:00:00",
          "open": 3.573,
          "high": 3.588,
          "low": 3.549,
          "close": 3.568,
          "volume": 93843.69,
          "close_time": 1764993599999,
          "quote_volume": 334559.66509,
          "trades": 2115,
          "taker_buy_base": 38679.19,
          "taker_buy_quote": 137936.76206
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 3.567,
          "high": 3.567,
          "low": 3.507,
          "close": 3.509,
          "volume": 130562.33,
          "close_time": 1764997199999,
          "quote_volume": 460732.85732,
          "trades": 2541,
          "taker_buy_base": 47137.6,
          "taker_buy_quote": 166313.41215
        },
        {
          "timestamp": 1764997200000,
          "datetime": "2025-12-06T05:00:00",
          "open": 3.51,
          "high": 3.513,
          "low": 3.492,
          "close": 3.502,
          "volume": 70589.56,
          "close_time": 1765000799999,
          "quote_volume": 247222.60486,
          "trades": 1635,
          "taker_buy_base": 30665.65,
          "taker_buy_quote": 107413.70402
        },
        {
          "timestamp": 1765000800000,
          "datetime": "2025-12-06T06:00:00",
          "open": 3.501,
          "high": 3.514,
          "low": 3.487,
          "close": 3.493,
          "volume": 89841.82,
          "close_time": 1765004399999,
          "quote_volume": 314406.98034,
          "trades": 1983,
          "taker_buy_base": 46141.92,
          "taker_buy_quote": 161494.07095
        },
        {
          "timestamp": 1765004400000,
          "datetime": "2025-12-06T07:00:00",
          "open": 3.493,
          "high": 3.508,
          "low": 3.484,
          "close": 3.5,
          "volume": 94219.03,
          "close_time": 1765007999999,
          "quote_volume": 329301.46615,
          "trades": 2027,
          "taker_buy_base": 42913.86,
          "taker_buy_quote": 149986.64104
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 3.499,
          "high": 3.515,
          "low": 3.475,
          "close": 3.48,
          "volume": 166293.51,
          "close_time": 1765011599999,
          "quote_volume": 581546.67175,
          "trades": 3258,
          "taker_buy_base": 83288.4,
          "taker_buy_quote": 291320.83892
        },
        {
          "timestamp": 1765011600000,
          "datetime": "2025-12-06T09:00:00",
          "open": 3.479,
          "high": 3.505,
          "low": 3.477,
          "close": 3.485,
          "volume": 127540.94,
          "close_time": 1765015199999,
          "quote_volume": 445517.12916,
          "trades": 2179,
          "taker_buy_base": 80139.81,
          "taker_buy_quote": 279935.58392
        },
        {
          "timestamp": 1765015200000,
          "datetime": "2025-12-06T10:00:00",
          "open": 3.484,
          "high": 3.489,
          "low": 3.473,
          "close": 3.479,
          "volume": 71864.64,
          "close_time": 1765018799999,
          "quote_volume": 250119.49418,
          "trades": 1490,
          "taker_buy_base": 40140.41,
          "taker_buy_quote": 139700.3369
        },
        {
          "timestamp": 1765018800000,
          "datetime": "2025-12-06T11:00:00",
          "open": 3.478,
          "high": 3.514,
          "low": 3.473,
          "close": 3.509,
          "volume": 110558.27,
          "close_time": 1765022399999,
          "quote_volume": 386925.05804,
          "trades": 1837,
          "taker_buy_base": 50634.84,
          "taker_buy_quote": 177105.73817
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 3.509,
          "high": 3.509,
          "low": 3.477,
          "close": 3.479,
          "volume": 117294.1,
          "close_time": 1765025999999,
          "quote_volume": 409265.2761,
          "trades": 1589,
          "taker_buy_base": 51863.85,
          "taker_buy_quote": 180957.44536
        },
        {
          "timestamp": 1765026000000,
          "datetime": "2025-12-06T13:00:00",
          "open": 3.479,
          "high": 3.511,
          "low": 3.478,
          "close": 3.497,
          "volume": 56120.92,
          "close_time": 1765029599999,
          "quote_volume": 196395.472,
          "trades": 1385,
          "taker_buy_base": 30592.14,
          "taker_buy_quote": 107056.61494
        },
        {
          "timestamp": 1765029600000,
          "datetime": "2025-12-06T14:00:00",
          "open": 3.496,
          "high": 3.535,
          "low": 3.492,
          "close": 3.515,
          "volume": 138973.3,
          "close_time": 1765033199999,
          "quote_volume": 488829.16937,
          "trades": 2866,
          "taker_buy_base": 78130.96,
          "taker_buy_quote": 274771.09725
        },
        {
          "timestamp": 1765033200000,
          "datetime": "2025-12-06T15:00:00",
          "open": 3.514,
          "high": 3.521,
          "low": 3.489,
          "close": 3.503,
          "volume": 103265.03,
          "close_time": 1765036799999,
          "quote_volume": 361762.92227,
          "trades": 2140,
          "taker_buy_base": 50608.88,
          "taker_buy_quote": 177309.77344
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 3.502,
          "high": 3.527,
          "low": 3.5,
          "close": 3.519,
          "volume": 108783.33,
          "close_time": 1765040399999,
          "quote_volume": 382389.3985,
          "trades": 1963,
          "taker_buy_base": 58244.29,
          "taker_buy_quote": 204774.17673
        },
        {
          "timestamp": 1765040400000,
          "datetime": "2025-12-06T17:00:00",
          "open": 3.518,
          "high": 3.547,
          "low": 3.517,
          "close": 3.54,
          "volume": 92525.85,
          "close_time": 1765043999999,
          "quote_volume": 327011.12975,
          "trades": 1973,
          "taker_buy_base": 56559.26,
          "taker_buy_quote": 199881.48462
        },
        {
          "timestamp": 1765044000000,
          "datetime": "2025-12-06T18:00:00",
          "open": 3.54,
          "high": 3.549,
          "low": 3.522,
          "close": 3.525,
          "volume": 50321.78,
          "close_time": 1765047599999,
          "quote_volume": 178108.87436,
          "trades": 1240,
          "taker_buy_base": 27982.05,
          "taker_buy_quote": 99046.62135
        },
        {
          "timestamp": 1765047600000,
          "datetime": "2025-12-06T19:00:00",
          "open": 3.524,
          "high": 3.527,
          "low": 3.491,
          "close": 3.492,
          "volume": 138889.98,
          "close_time": 1765051199999,
          "quote_volume": 487002.4999,
          "trades": 2283,
          "taker_buy_base": 57330.39,
          "taker_buy_quote": 200956.87776
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 3.493,
          "high": 3.507,
          "low": 3.482,
          "close": 3.494,
          "volume": 90650.28,
          "close_time": 1765054799999,
          "quote_volume": 316538.79176,
          "trades": 1639,
          "taker_buy_base": 37957.83,
          "taker_buy_quote": 132557.80475
        },
        {
          "timestamp": 1765054800000,
          "datetime": "2025-12-06T21:00:00",
          "open": 3.494,
          "high": 3.516,
          "low": 3.486,
          "close": 3.492,
          "volume": 116936.18,
          "close_time": 1765058399999,
          "quote_volume": 409152.78863,
          "trades": 2540,
          "taker_buy_base": 63439.07,
          "taker_buy_quote": 221978.40161
        },
        {
          "timestamp": 1765058400000,
          "datetime": "2025-12-06T22:00:00",
          "open": 3.492,
          "high": 3.5,
          "low": 3.475,
          "close": 3.479,
          "volume": 57548.34,
          "close_time": 1765061999999,
          "quote_volume": 200656.40835,
          "trades": 1006,
          "taker_buy_base": 24441.85,
          "taker_buy_quote": 85231.03757
        },
        {
          "timestamp": 1765062000000,
          "datetime": "2025-12-06T23:00:00",
          "open": 3.479,
          "high": 3.501,
          "low": 3.462,
          "close": 3.499,
          "volume": 91423.19,
          "close_time": 1765065599999,
          "quote_volume": 318172.17564,
          "trades": 2020,
          "taker_buy_base": 35647.7,
          "taker_buy_quote": 124092.84292
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 3.498,
          "high": 3.516,
          "low": 3.493,
          "close": 3.5,
          "volume": 76562.2,
          "close_time": 1765069199999,
          "quote_volume": 268380.6691,
          "trades": 1929,
          "taker_buy_base": 37906.86,
          "taker_buy_quote": 132921.63524
        },
        {
          "timestamp": 1765069200000,
          "datetime": "2025-12-07T01:00:00",
          "open": 3.501,
          "high": 3.501,
          "low": 3.473,
          "close": 3.474,
          "volume": 77738.26,
          "close_time": 1765072799999,
          "quote_volume": 270995.70969,
          "trades": 1429,
          "taker_buy_base": 43538.85,
          "taker_buy_quote": 151764.0233
        },
        {
          "timestamp": 1765072800000,
          "datetime": "2025-12-07T02:00:00",
          "open": 3.473,
          "high": 3.491,
          "low": 3.463,
          "close": 3.478,
          "volume": 81360.56,
          "close_time": 1765076399999,
          "quote_volume": 282796.95322,
          "trades": 1451,
          "taker_buy_base": 39358.35,
          "taker_buy_quote": 136789.15101
        },
        {
          "timestamp": 1765076400000,
          "datetime": "2025-12-07T03:00:00",
          "open": 3.477,
          "high": 3.49,
          "low": 3.466,
          "close": 3.489,
          "volume": 45319.65,
          "close_time": 1765079999999,
          "quote_volume": 157531.69814,
          "trades": 944,
          "taker_buy_base": 24640.9,
          "taker_buy_quote": 85672.18893
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 3.489,
          "high": 3.494,
          "low": 3.472,
          "close": 3.483,
          "volume": 43148.25,
          "close_time": 1765083599999,
          "quote_volume": 150306.53774,
          "trades": 900,
          "taker_buy_base": 20506.04,
          "taker_buy_quote": 71419.94043
        },
        {
          "timestamp": 1765083600000,
          "datetime": "2025-12-07T05:00:00",
          "open": 3.482,
          "high": 3.501,
          "low": 3.482,
          "close": 3.5,
          "volume": 40061.94,
          "close_time": 1765087199999,
          "quote_volume": 139798.32605,
          "trades": 857,
          "taker_buy_base": 17926.0,
          "taker_buy_quote": 62575.4723
        },
        {
          "timestamp": 1765087200000,
          "datetime": "2025-12-07T06:00:00",
          "open": 3.5,
          "high": 3.514,
          "low": 3.498,
          "close": 3.509,
          "volume": 54258.32,
          "close_time": 1765090799999,
          "quote_volume": 190218.61768,
          "trades": 1158,
          "taker_buy_base": 26710.79,
          "taker_buy_quote": 93643.27016
        },
        {
          "timestamp": 1765090800000,
          "datetime": "2025-12-07T07:00:00",
          "open": 3.51,
          "high": 3.512,
          "low": 3.48,
          "close": 3.486,
          "volume": 73556.79,
          "close_time": 1765094399999,
          "quote_volume": 256729.7664,
          "trades": 1370,
          "taker_buy_base": 43099.42,
          "taker_buy_quote": 150355.98622
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 3.485,
          "high": 3.488,
          "low": 3.462,
          "close": 3.467,
          "volume": 57145.18,
          "close_time": 1765097999999,
          "quote_volume": 198511.35155,
          "trades": 1329,
          "taker_buy_base": 25010.86,
          "taker_buy_quote": 86860.93213
        },
        {
          "timestamp": 1765098000000,
          "datetime": "2025-12-07T09:00:00",
          "open": 3.467,
          "high": 3.472,
          "low": 3.431,
          "close": 3.439,
          "volume": 106634.37,
          "close_time": 1765101599999,
          "quote_volume": 367473.90078,
          "trades": 2404,
          "taker_buy_base": 46948.58,
          "taker_buy_quote": 161831.97374
        },
        {
          "timestamp": 1765101600000,
          "datetime": "2025-12-07T10:00:00",
          "open": 3.439,
          "high": 3.445,
          "low": 3.422,
          "close": 3.429,
          "volume": 78521.63,
          "close_time": 1765105199999,
          "quote_volume": 269636.38864,
          "trades": 1764,
          "taker_buy_base": 30296.29,
          "taker_buy_quote": 104033.50043
        },
        {
          "timestamp": 1765105200000,
          "datetime": "2025-12-07T11:00:00",
          "open": 3.429,
          "high": 3.455,
          "low": 3.427,
          "close": 3.438,
          "volume": 39322.09,
          "close_time": 1765108799999,
          "quote_volume": 135357.65286,
          "trades": 1081,
          "taker_buy_base": 22258.05,
          "taker_buy_quote": 76607.87953
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 3.439,
          "high": 3.468,
          "low": 3.429,
          "close": 3.451,
          "volume": 51026.8,
          "close_time": 1765112399999,
          "quote_volume": 175780.2899,
          "trades": 1403,
          "taker_buy_base": 27038.82,
          "taker_buy_quote": 93149.49635
        },
        {
          "timestamp": 1765112400000,
          "datetime": "2025-12-07T13:00:00",
          "open": 3.451,
          "high": 3.463,
          "low": 3.421,
          "close": 3.425,
          "volume": 116743.28,
          "close_time": 1765115999999,
          "quote_volume": 401358.01095,
          "trades": 2061,
          "taker_buy_base": 51770.52,
          "taker_buy_quote": 177848.95996
        },
        {
          "timestamp": 1765116000000,
          "datetime": "2025-12-07T14:00:00",
          "open": 3.426,
          "high": 3.426,
          "low": 3.316,
          "close": 3.348,
          "volume": 570209.85,
          "close_time": 1765119599999,
          "quote_volume": 1913957.48221,
          "trades": 11330,
          "taker_buy_base": 265012.13,
          "taker_buy_quote": 888944.31711
        },
        {
          "timestamp": 1765119600000,
          "datetime": "2025-12-07T15:00:00",
          "open": 3.348,
          "high": 3.428,
          "low": 3.344,
          "close": 3.425,
          "volume": 251638.39,
          "close_time": 1765123199999,
          "quote_volume": 852662.7628,
          "trades": 5751,
          "taker_buy_base": 141861.65,
          "taker_buy_quote": 480821.27991
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 3.425,
          "high": 3.426,
          "low": 3.385,
          "close": 3.413,
          "volume": 159141.74,
          "close_time": 1765126799999,
          "quote_volume": 542234.7002,
          "trades": 3191,
          "taker_buy_base": 81745.96,
          "taker_buy_quote": 278628.0103
        },
        {
          "timestamp": 1765126800000,
          "datetime": "2025-12-07T17:00:00",
          "open": 3.413,
          "high": 3.504,
          "low": 3.388,
          "close": 3.488,
          "volume": 356438.33,
          "close_time": 1765130399999,
          "quote_volume": 1231494.24942,
          "trades": 6888,
          "taker_buy_base": 185309.9,
          "taker_buy_quote": 640433.79836
        },
        {
          "timestamp": 1765130400000,
          "datetime": "2025-12-07T18:00:00",
          "open": 3.488,
          "high": 3.512,
          "low": 3.488,
          "close": 3.494,
          "volume": 151556.27,
          "close_time": 1765133999999,
          "quote_volume": 530620.33913,
          "trades": 3337,
          "taker_buy_base": 77663.05,
          "taker_buy_quote": 271949.89276
        },
        {
          "timestamp": 1765134000000,
          "datetime": "2025-12-07T19:00:00",
          "open": 3.494,
          "high": 3.497,
          "low": 3.464,
          "close": 3.495,
          "volume": 102532.39,
          "close_time": 1765137599999,
          "quote_volume": 356531.82182,
          "trades": 2387,
          "taker_buy_base": 49393.75,
          "taker_buy_quote": 171768.84458
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 3.495,
          "high": 3.519,
          "low": 3.491,
          "close": 3.516,
          "volume": 66558.7,
          "close_time": 1765141199999,
          "quote_volume": 233420.41848,
          "trades": 1451,
          "taker_buy_base": 32408.15,
          "taker_buy_quote": 113672.2503
        },
        {
          "timestamp": 1765141200000,
          "datetime": "2025-12-07T21:00:00",
          "open": 3.515,
          "high": 3.515,
          "low": 3.41,
          "close": 3.429,
          "volume": 145054.3,
          "close_time": 1765144799999,
          "quote_volume": 502238.77509,
          "trades": 3071,
          "taker_buy_base": 62981.33,
          "taker_buy_quote": 217814.30989
        },
        {
          "timestamp": 1765144800000,
          "datetime": "2025-12-07T22:00:00",
          "open": 3.428,
          "high": 3.521,
          "low": 3.343,
          "close": 3.392,
          "volume": 545794.49,
          "close_time": 1765148399999,
          "quote_volume": 1855722.75371,
          "trades": 10235,
          "taker_buy_base": 337348.75,
          "taker_buy_quote": 1150121.037
        },
        {
          "timestamp": 1765148400000,
          "datetime": "2025-12-07T23:00:00",
          "open": 3.392,
          "high": 3.429,
          "low": 3.37,
          "close": 3.427,
          "volume": 66929.41,
          "close_time": 1765151999999,
          "quote_volume": 227535.96232,
          "trades": 2691,
          "taker_buy_base": 35580.37,
          "taker_buy_quote": 120958.65008
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 3.427,
          "high": 3.438,
          "low": 3.411,
          "close": 3.421,
          "volume": 50124.17,
          "close_time": 1765155599999,
          "quote_volume": 171697.52366,
          "trades": 1809,
          "taker_buy_base": 26735.28,
          "taker_buy_quote": 91666.91568
        },
        {
          "timestamp": 1765155600000,
          "datetime": "2025-12-08T01:00:00",
          "open": 3.422,
          "high": 3.491,
          "low": 3.421,
          "close": 3.452,
          "volume": 113415.55,
          "close_time": 1765159199999,
          "quote_volume": 392381.92391,
          "trades": 2586,
          "taker_buy_base": 50020.03,
          "taker_buy_quote": 173088.44648
        },
        {
          "timestamp": 1765159200000,
          "datetime": "2025-12-08T02:00:00",
          "open": 3.452,
          "high": 3.489,
          "low": 3.446,
          "close": 3.483,
          "volume": 91047.31,
          "close_time": 1765162799999,
          "quote_volume": 315679.56512,
          "trades": 1731,
          "taker_buy_base": 53543.8,
          "taker_buy_quote": 185746.38304
        },
        {
          "timestamp": 1765162800000,
          "datetime": "2025-12-08T03:00:00",
          "open": 3.483,
          "high": 3.517,
          "low": 3.462,
          "close": 3.487,
          "volume": 364561.38,
          "close_time": 1765166399999,
          "quote_volume": 1271609.62579,
          "trades": 3872,
          "taker_buy_base": 115470.03,
          "taker_buy_quote": 402725.51849
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 3.487,
          "high": 3.508,
          "low": 3.48,
          "close": 3.491,
          "volume": 122195.93,
          "close_time": 1765169999999,
          "quote_volume": 426443.48268,
          "trades": 2257,
          "taker_buy_base": 43086.4,
          "taker_buy_quote": 150431.18871
        },
        {
          "timestamp": 1765170000000,
          "datetime": "2025-12-08T05:00:00",
          "open": 3.491,
          "high": 3.557,
          "low": 3.475,
          "close": 3.534,
          "volume": 316125.04,
          "close_time": 1765173599999,
          "quote_volume": 1111362.27228,
          "trades": 4249,
          "taker_buy_base": 195181.33,
          "taker_buy_quote": 686596.80594
        },
        {
          "timestamp": 1765173600000,
          "datetime": "2025-12-08T06:00:00",
          "open": 3.534,
          "high": 3.563,
          "low": 3.516,
          "close": 3.519,
          "volume": 331928.07,
          "close_time": 1765177199999,
          "quote_volume": 1174675.35691,
          "trades": 4565,
          "taker_buy_base": 182464.6,
          "taker_buy_quote": 645986.66656
        },
        {
          "timestamp": 1765177200000,
          "datetime": "2025-12-08T07:00:00",
          "open": 3.52,
          "high": 3.534,
          "low": 3.515,
          "close": 3.525,
          "volume": 58028.77,
          "close_time": 1765180799999,
          "quote_volume": 204518.08279,
          "trades": 1365,
          "taker_buy_base": 34315.6,
          "taker_buy_quote": 120954.47592
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 3.525,
          "high": 3.54,
          "low": 3.52,
          "close": 3.532,
          "volume": 42794.64,
          "close_time": 1765184399999,
          "quote_volume": 151049.52882,
          "trades": 1000,
          "taker_buy_base": 20216.24,
          "taker_buy_quote": 71372.00816
        },
        {
          "timestamp": 1765184400000,
          "datetime": "2025-12-08T09:00:00",
          "open": 3.531,
          "high": 3.566,
          "low": 3.517,
          "close": 3.525,
          "volume": 237200.18,
          "close_time": 1765187999999,
          "quote_volume": 840107.49045,
          "trades": 3171,
          "taker_buy_base": 75232.63,
          "taker_buy_quote": 266626.31677
        },
        {
          "timestamp": 1765188000000,
          "datetime": "2025-12-08T10:00:00",
          "open": 3.526,
          "high": 3.538,
          "low": 3.518,
          "close": 3.527,
          "volume": 141439.89,
          "close_time": 1765191599999,
          "quote_volume": 498861.22043,
          "trades": 2220,
          "taker_buy_base": 67504.8,
          "taker_buy_quote": 238129.63683
        },
        {
          "timestamp": 1765191600000,
          "datetime": "2025-12-08T11:00:00",
          "open": 3.527,
          "high": 3.53,
          "low": 3.492,
          "close": 3.496,
          "volume": 124043.68,
          "close_time": 1765195199999,
          "quote_volume": 435224.14139,
          "trades": 2008,
          "taker_buy_base": 45455.13,
          "taker_buy_quote": 159664.66925
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 3.496,
          "high": 3.501,
          "low": 3.48,
          "close": 3.5,
          "volume": 73666.12,
          "close_time": 1765198799999,
          "quote_volume": 257077.86978,
          "trades": 1518,
          "taker_buy_base": 34037.95,
          "taker_buy_quote": 118801.59678
        },
        {
          "timestamp": 1765198800000,
          "datetime": "2025-12-08T13:00:00",
          "open": 3.501,
          "high": 3.509,
          "low": 3.468,
          "close": 3.476,
          "volume": 118291.79,
          "close_time": 1765202399999,
          "quote_volume": 412791.60552,
          "trades": 2017,
          "taker_buy_base": 48755.29,
          "taker_buy_quote": 170024.57807
        },
        {
          "timestamp": 1765202400000,
          "datetime": "2025-12-08T14:00:00",
          "open": 3.476,
          "high": 3.506,
          "low": 3.447,
          "close": 3.469,
          "volume": 201707.56,
          "close_time": 1765205999999,
          "quote_volume": 701102.57593,
          "trades": 4061,
          "taker_buy_base": 100811.95,
          "taker_buy_quote": 350519.85127
        },
        {
          "timestamp": 1765206000000,
          "datetime": "2025-12-08T15:00:00",
          "open": 3.47,
          "high": 3.475,
          "low": 3.42,
          "close": 3.435,
          "volume": 196167.78,
          "close_time": 1765209599999,
          "quote_volume": 676083.7557,
          "trades": 4124,
          "taker_buy_base": 116883.16,
          "taker_buy_quote": 402920.39838
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 3.434,
          "high": 3.487,
          "low": 3.417,
          "close": 3.47,
          "volume": 204177.14,
          "close_time": 1765213199999,
          "quote_volume": 706507.30727,
          "trades": 3992,
          "taker_buy_base": 104963.22,
          "taker_buy_quote": 363797.28748
        },
        {
          "timestamp": 1765213200000,
          "datetime": "2025-12-08T17:00:00",
          "open": 3.468,
          "high": 3.485,
          "low": 3.428,
          "close": 3.461,
          "volume": 116955.56,
          "close_time": 1765216799999,
          "quote_volume": 404205.59927,
          "trades": 2395,
          "taker_buy_base": 57989.3,
          "taker_buy_quote": 200339.97874
        },
        {
          "timestamp": 1765216800000,
          "datetime": "2025-12-08T18:00:00",
          "open": 3.461,
          "high": 3.48,
          "low": 3.415,
          "close": 3.428,
          "volume": 88418.42,
          "close_time": 1765220399999,
          "quote_volume": 305580.32427,
          "trades": 2267,
          "taker_buy_base": 41127.15,
          "taker_buy_quote": 142287.22383
        },
        {
          "timestamp": 1765220400000,
          "datetime": "2025-12-08T19:00:00",
          "open": 3.428,
          "high": 3.453,
          "low": 3.421,
          "close": 3.44,
          "volume": 42663.54,
          "close_time": 1765223999999,
          "quote_volume": 146614.48756,
          "trades": 1451,
          "taker_buy_base": 21025.2,
          "taker_buy_quote": 72259.89139
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 3.44,
          "high": 3.467,
          "low": 3.433,
          "close": 3.436,
          "volume": 110078.75,
          "close_time": 1765227599999,
          "quote_volume": 379611.83153,
          "trades": 2486,
          "taker_buy_base": 52475.56,
          "taker_buy_quote": 180904.59199
        },
        {
          "timestamp": 1765227600000,
          "datetime": "2025-12-08T21:00:00",
          "open": 3.436,
          "high": 3.461,
          "low": 3.424,
          "close": 3.457,
          "volume": 79737.68,
          "close_time": 1765231199999,
          "quote_volume": 274640.38178,
          "trades": 1916,
          "taker_buy_base": 47369.86,
          "taker_buy_quote": 163105.55279
        },
        {
          "timestamp": 1765231200000,
          "datetime": "2025-12-08T22:00:00",
          "open": 3.459,
          "high": 3.461,
          "low": 3.408,
          "close": 3.422,
          "volume": 99444.05,
          "close_time": 1765234799999,
          "quote_volume": 340968.82384,
          "trades": 1493,
          "taker_buy_base": 49930.56,
          "taker_buy_quote": 171211.09403
        },
        {
          "timestamp": 1765234800000,
          "datetime": "2025-12-08T23:00:00",
          "open": 3.422,
          "high": 3.427,
          "low": 3.39,
          "close": 3.397,
          "volume": 126880.79,
          "close_time": 1765238399999,
          "quote_volume": 431309.7303,
          "trades": 1855,
          "taker_buy_base": 53706.47,
          "taker_buy_quote": 182538.12633
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 3.398,
          "high": 3.407,
          "low": 3.373,
          "close": 3.382,
          "volume": 125615.99,
          "close_time": 1765241999999,
          "quote_volume": 425601.35527,
          "trades": 2161,
          "taker_buy_base": 55295.83,
          "taker_buy_quote": 187531.20898
        },
        {
          "timestamp": 1765242000000,
          "datetime": "2025-12-09T01:00:00",
          "open": 3.382,
          "high": 3.385,
          "low": 3.348,
          "close": 3.356,
          "volume": 107891.2,
          "close_time": 1765245599999,
          "quote_volume": 363231.21761,
          "trades": 2279,
          "taker_buy_base": 46498.07,
          "taker_buy_quote": 156516.61103
        },
        {
          "timestamp": 1765245600000,
          "datetime": "2025-12-09T02:00:00",
          "open": 3.355,
          "high": 3.384,
          "low": 3.351,
          "close": 3.371,
          "volume": 69256.83,
          "close_time": 1765249199999,
          "quote_volume": 233309.07618,
          "trades": 1633,
          "taker_buy_base": 37820.72,
          "taker_buy_quote": 127425.83307
        },
        {
          "timestamp": 1765249200000,
          "datetime": "2025-12-09T03:00:00",
          "open": 3.37,
          "high": 3.404,
          "low": 3.356,
          "close": 3.395,
          "volume": 96683.32,
          "close_time": 1765252799999,
          "quote_volume": 326318.84347,
          "trades": 2070,
          "taker_buy_base": 56086.62,
          "taker_buy_quote": 189275.57869
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 3.396,
          "high": 3.402,
          "low": 3.34,
          "close": 3.348,
          "volume": 86253.37,
          "close_time": 1765256399999,
          "quote_volume": 290377.17634,
          "trades": 1840,
          "taker_buy_base": 34598.14,
          "taker_buy_quote": 116569.77111
        },
        {
          "timestamp": 1765256400000,
          "datetime": "2025-12-09T05:00:00",
          "open": 3.348,
          "high": 3.361,
          "low": 3.333,
          "close": 3.342,
          "volume": 86254.98,
          "close_time": 1765259999999,
          "quote_volume": 288750.35079,
          "trades": 1756,
          "taker_buy_base": 39121.42,
          "taker_buy_quote": 131013.9182
        },
        {
          "timestamp": 1765260000000,
          "datetime": "2025-12-09T06:00:00",
          "open": 3.342,
          "high": 3.357,
          "low": 3.313,
          "close": 3.353,
          "volume": 145162.12,
          "close_time": 1765263599999,
          "quote_volume": 483798.55258,
          "trades": 2410,
          "taker_buy_base": 67468.2,
          "taker_buy_quote": 225099.3174
        },
        {
          "timestamp": 1765263600000,
          "datetime": "2025-12-09T07:00:00",
          "open": 3.353,
          "high": 3.366,
          "low": 3.34,
          "close": 3.361,
          "volume": 88915.14,
          "close_time": 1765267199999,
          "quote_volume": 298310.22878,
          "trades": 1683,
          "taker_buy_base": 54180.95,
          "taker_buy_quote": 181750.06517
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 3.361,
          "high": 3.371,
          "low": 3.341,
          "close": 3.345,
          "volume": 67854.38,
          "close_time": 1765270799999,
          "quote_volume": 227795.61574,
          "trades": 1488,
          "taker_buy_base": 32506.28,
          "taker_buy_quote": 109124.41509
        },
        {
          "timestamp": 1765270800000,
          "datetime": "2025-12-09T09:00:00",
          "open": 3.344,
          "high": 3.344,
          "low": 3.323,
          "close": 3.329,
          "volume": 79474.74,
          "close_time": 1765274399999,
          "quote_volume": 264774.8394,
          "trades": 1274,
          "taker_buy_base": 26372.46,
          "taker_buy_quote": 87875.42536
        },
        {
          "timestamp": 1765274400000,
          "datetime": "2025-12-09T10:00:00",
          "open": 3.329,
          "high": 3.347,
          "low": 3.318,
          "close": 3.345,
          "volume": 103691.31,
          "close_time": 1765277999999,
          "quote_volume": 345882.20692,
          "trades": 1862,
          "taker_buy_base": 50339.64,
          "taker_buy_quote": 167958.74185
        },
        {
          "timestamp": 1765278000000,
          "datetime": "2025-12-09T11:00:00",
          "open": 3.345,
          "high": 3.391,
          "low": 3.338,
          "close": 3.385,
          "volume": 109559.12,
          "close_time": 1765281599999,
          "quote_volume": 368253.15012,
          "trades": 1958,
          "taker_buy_base": 59827.04,
          "taker_buy_quote": 201082.55911
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 3.385,
          "high": 3.428,
          "low": 3.378,
          "close": 3.419,
          "volume": 173008.98,
          "close_time": 1765285199999,
          "quote_volume": 589927.85055,
          "trades": 2948,
          "taker_buy_base": 92461.74,
          "taker_buy_quote": 315276.39696
        },
        {
          "timestamp": 1765285200000,
          "datetime": "2025-12-09T13:00:00",
          "open": 3.42,
          "high": 3.438,
          "low": 3.409,
          "close": 3.417,
          "volume": 146295.49,
          "close_time": 1765288799999,
          "quote_volume": 500667.11446,
          "trades": 2549,
          "taker_buy_base": 83266.05,
          "taker_buy_quote": 284931.45423
        },
        {
          "timestamp": 1765288800000,
          "datetime": "2025-12-09T14:00:00",
          "open": 3.417,
          "high": 3.438,
          "low": 3.391,
          "close": 3.415,
          "volume": 283278.85,
          "close_time": 1765292399999,
          "quote_volume": 965568.46086,
          "trades": 4417,
          "taker_buy_base": 119285.8,
          "taker_buy_quote": 406928.55828
        },
        {
          "timestamp": 1765292400000,
          "datetime": "2025-12-09T15:00:00",
          "open": 3.416,
          "high": 3.544,
          "low": 3.412,
          "close": 3.541,
          "volume": 422266.72,
          "close_time": 1765295999999,
          "quote_volume": 1471116.9894,
          "trades": 9482,
          "taker_buy_base": 213826.72,
          "taker_buy_quote": 744758.75963
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 3.542,
          "high": 3.687,
          "low": 3.542,
          "close": 3.678,
          "volume": 614723.5,
          "close_time": 1765299599999,
          "quote_volume": 2228733.28342,
          "trades": 13169,
          "taker_buy_base": 339342.12,
          "taker_buy_quote": 1229641.66495
        },
        {
          "timestamp": 1765299600000,
          "datetime": "2025-12-09T17:00:00",
          "open": 3.678,
          "high": 3.706,
          "low": 3.652,
          "close": 3.686,
          "volume": 265510.7,
          "close_time": 1765303199999,
          "quote_volume": 976303.87953,
          "trades": 7125,
          "taker_buy_base": 115214.99,
          "taker_buy_quote": 423837.27103
        },
        {
          "timestamp": 1765303200000,
          "datetime": "2025-12-09T18:00:00",
          "open": 3.686,
          "high": 3.701,
          "low": 3.619,
          "close": 3.641,
          "volume": 216611.13,
          "close_time": 1765306799999,
          "quote_volume": 791772.01288,
          "trades": 4432,
          "taker_buy_base": 85869.75,
          "taker_buy_quote": 313646.87314
        },
        {
          "timestamp": 1765306800000,
          "datetime": "2025-12-09T19:00:00",
          "open": 3.641,
          "high": 3.67,
          "low": 3.631,
          "close": 3.651,
          "volume": 114860.31,
          "close_time": 1765310399999,
          "quote_volume": 419007.66243,
          "trades": 2735,
          "taker_buy_base": 57831.28,
          "taker_buy_quote": 211126.13254
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 3.652,
          "high": 3.655,
          "low": 3.586,
          "close": 3.627,
          "volume": 218337.27,
          "close_time": 1765313999999,
          "quote_volume": 788715.24822,
          "trades": 4653,
          "taker_buy_base": 89664.36,
          "taker_buy_quote": 323863.8962
        },
        {
          "timestamp": 1765314000000,
          "datetime": "2025-12-09T21:00:00",
          "open": 3.627,
          "high": 3.632,
          "low": 3.566,
          "close": 3.607,
          "volume": 121573.25,
          "close_time": 1765317599999,
          "quote_volume": 437305.90703,
          "trades": 3644,
          "taker_buy_base": 51243.57,
          "taker_buy_quote": 184472.46439
        },
        {
          "timestamp": 1765317600000,
          "datetime": "2025-12-09T22:00:00",
          "open": 3.607,
          "high": 3.702,
          "low": 3.607,
          "close": 3.702,
          "volume": 134364.45,
          "close_time": 1765321199999,
          "quote_volume": 490934.05915,
          "trades": 4058,
          "taker_buy_base": 64639.87,
          "taker_buy_quote": 236288.32951
        },
        {
          "timestamp": 1765321200000,
          "datetime": "2025-12-09T23:00:00",
          "open": 3.701,
          "high": 3.778,
          "low": 3.687,
          "close": 3.744,
          "volume": 441249.21,
          "close_time": 1765324799999,
          "quote_volume": 1651824.49531,
          "trades": 13193,
          "taker_buy_base": 248262.99,
          "taker_buy_quote": 929559.54705
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 3.744,
          "high": 3.754,
          "low": 3.644,
          "close": 3.646,
          "volume": 207185.53,
          "close_time": 1765328399999,
          "quote_volume": 766284.94068,
          "trades": 5308,
          "taker_buy_base": 88915.82,
          "taker_buy_quote": 328986.67991
        },
        {
          "timestamp": 1765328400000,
          "datetime": "2025-12-10T01:00:00",
          "open": 3.646,
          "high": 3.65,
          "low": 3.608,
          "close": 3.611,
          "volume": 186212.89,
          "close_time": 1765331999999,
          "quote_volume": 675666.99594,
          "trades": 4064,
          "taker_buy_base": 91306.68,
          "taker_buy_quote": 331386.48977
        },
        {
          "timestamp": 1765332000000,
          "datetime": "2025-12-10T02:00:00",
          "open": 3.61,
          "high": 3.63,
          "low": 3.593,
          "close": 3.602,
          "volume": 99134.25,
          "close_time": 1765335599999,
          "quote_volume": 357491.94197,
          "trades": 2244,
          "taker_buy_base": 45714.26,
          "taker_buy_quote": 164866.58259
        },
        {
          "timestamp": 1765335600000,
          "datetime": "2025-12-10T03:00:00",
          "open": 3.602,
          "high": 3.605,
          "low": 3.569,
          "close": 3.578,
          "volume": 125873.03,
          "close_time": 1765339199999,
          "quote_volume": 450914.10615,
          "trades": 2190,
          "taker_buy_base": 48218.18,
          "taker_buy_quote": 172763.38964
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 3.577,
          "high": 3.588,
          "low": 3.566,
          "close": 3.575,
          "volume": 103570.56,
          "close_time": 1765342799999,
          "quote_volume": 370474.54177,
          "trades": 1979,
          "taker_buy_base": 58835.76,
          "taker_buy_quote": 210428.87597
        },
        {
          "timestamp": 1765342800000,
          "datetime": "2025-12-10T05:00:00",
          "open": 3.576,
          "high": 3.584,
          "low": 3.566,
          "close": 3.572,
          "volume": 83891.16,
          "close_time": 1765346399999,
          "quote_volume": 299945.63958,
          "trades": 1712,
          "taker_buy_base": 46141.54,
          "taker_buy_quote": 165015.25431
        },
        {
          "timestamp": 1765346400000,
          "datetime": "2025-12-10T06:00:00",
          "open": 3.572,
          "high": 3.579,
          "low": 3.545,
          "close": 3.555,
          "volume": 104970.89,
          "close_time": 1765349999999,
          "quote_volume": 373687.10647,
          "trades": 2114,
          "taker_buy_base": 40074.32,
          "taker_buy_quote": 142694.22863
        },
        {
          "timestamp": 1765350000000,
          "datetime": "2025-12-10T07:00:00",
          "open": 3.555,
          "high": 3.555,
          "low": 3.525,
          "close": 3.534,
          "volume": 135869.86,
          "close_time": 1765353599999,
          "quote_volume": 480697.18653,
          "trades": 2415,
          "taker_buy_base": 61796.17,
          "taker_buy_quote": 218582.72054
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 3.533,
          "high": 3.54,
          "low": 3.515,
          "close": 3.518,
          "volume": 136806.27,
          "close_time": 1765357199999,
          "quote_volume": 482484.8821,
          "trades": 2284,
          "taker_buy_base": 63649.45,
          "taker_buy_quote": 224515.64644
        },
        {
          "timestamp": 1765357200000,
          "datetime": "2025-12-10T09:00:00",
          "open": 3.517,
          "high": 3.53,
          "low": 3.506,
          "close": 3.522,
          "volume": 103098.76,
          "close_time": 1765360799999,
          "quote_volume": 362325.55262,
          "trades": 2009,
          "taker_buy_base": 52924.98,
          "taker_buy_quote": 186012.68444
        },
        {
          "timestamp": 1765360800000,
          "datetime": "2025-12-10T10:00:00",
          "open": 3.522,
          "high": 3.551,
          "low": 3.48,
          "close": 3.483,
          "volume": 207165.37,
          "close_time": 1765364399999,
          "quote_volume": 727575.77546,
          "trades": 4187,
          "taker_buy_base": 91185.57,
          "taker_buy_quote": 320817.34924
        },
        {
          "timestamp": 1765364400000,
          "datetime": "2025-12-10T11:00:00",
          "open": 3.482,
          "high": 3.497,
          "low": 3.469,
          "close": 3.494,
          "volume": 126957.84,
          "close_time": 1765367999999,
          "quote_volume": 442239.52288,
          "trades": 2620,
          "taker_buy_base": 59302.97,
          "taker_buy_quote": 206599.80391
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 3.494,
          "high": 3.501,
          "low": 3.48,
          "close": 3.497,
          "volume": 88253.0,
          "close_time": 1765371599999,
          "quote_volume": 308329.15411,
          "trades": 1772,
          "taker_buy_base": 46583.72,
          "taker_buy_quote": 162791.41673
        },
        {
          "timestamp": 1765371600000,
          "datetime": "2025-12-10T13:00:00",
          "open": 3.497,
          "high": 3.529,
          "low": 3.494,
          "close": 3.526,
          "volume": 121238.96,
          "close_time": 1765375199999,
          "quote_volume": 425910.90471,
          "trades": 2200,
          "taker_buy_base": 54577.66,
          "taker_buy_quote": 191715.13407
        },
        {
          "timestamp": 1765375200000,
          "datetime": "2025-12-10T14:00:00",
          "open": 3.526,
          "high": 3.533,
          "low": 3.505,
          "close": 3.519,
          "volume": 154907.94,
          "close_time": 1765378799999,
          "quote_volume": 545224.30917,
          "trades": 3210,
          "taker_buy_base": 79889.06,
          "taker_buy_quote": 281227.12596
        },
        {
          "timestamp": 1765378800000,
          "datetime": "2025-12-10T15:00:00",
          "open": 3.519,
          "high": 3.537,
          "low": 3.482,
          "close": 3.496,
          "volume": 230163.68,
          "close_time": 1765382399999,
          "quote_volume": 808365.36684,
          "trades": 3684,
          "taker_buy_base": 112885.7,
          "taker_buy_quote": 396814.26512
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 3.496,
          "high": 3.535,
          "low": 3.481,
          "close": 3.524,
          "volume": 139492.18,
          "close_time": 1765385999999,
          "quote_volume": 489624.53461,
          "trades": 2651,
          "taker_buy_base": 77848.51,
          "taker_buy_quote": 273319.79864
        },
        {
          "timestamp": 1765386000000,
          "datetime": "2025-12-10T17:00:00",
          "open": 3.523,
          "high": 3.553,
          "low": 3.507,
          "close": 3.519,
          "volume": 121437.84,
          "close_time": 1765389599999,
          "quote_volume": 428628.56555,
          "trades": 2538,
          "taker_buy_base": 60960.71,
          "taker_buy_quote": 215132.22663
        },
        {
          "timestamp": 1765389600000,
          "datetime": "2025-12-10T18:00:00",
          "open": 3.518,
          "high": 3.583,
          "low": 3.497,
          "close": 3.535,
          "volume": 225142.14,
          "close_time": 1765393199999,
          "quote_volume": 795543.64556,
          "trades": 4801,
          "taker_buy_base": 103774.86,
          "taker_buy_quote": 366871.97772
        },
        {
          "timestamp": 1765393200000,
          "datetime": "2025-12-10T19:00:00",
          "open": 3.535,
          "high": 3.596,
          "low": 3.506,
          "close": 3.557,
          "volume": 546867.71,
          "close_time": 1765396799999,
          "quote_volume": 1943945.76474,
          "trades": 15183,
          "taker_buy_base": 279862.67,
          "taker_buy_quote": 994851.05276
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 3.559,
          "high": 3.642,
          "low": 3.502,
          "close": 3.51,
          "volume": 367629.93,
          "close_time": 1765400399999,
          "quote_volume": 1314420.41656,
          "trades": 9820,
          "taker_buy_base": 168951.48,
          "taker_buy_quote": 604753.01809
        },
        {
          "timestamp": 1765400400000,
          "datetime": "2025-12-10T21:00:00",
          "open": 3.51,
          "high": 3.532,
          "low": 3.485,
          "close": 3.492,
          "volume": 119288.11,
          "close_time": 1765403999999,
          "quote_volume": 418539.26877,
          "trades": 4379,
          "taker_buy_base": 60243.65,
          "taker_buy_quote": 211470.27738
        },
        {
          "timestamp": 1765404000000,
          "datetime": "2025-12-10T22:00:00",
          "open": 3.491,
          "high": 3.504,
          "low": 3.429,
          "close": 3.479,
          "volume": 195912.12,
          "close_time": 1765407599999,
          "quote_volume": 678048.80334,
          "trades": 3890,
          "taker_buy_base": 60846.68,
          "taker_buy_quote": 210922.89563
        },
        {
          "timestamp": 1765407600000,
          "datetime": "2025-12-10T23:00:00",
          "open": 3.478,
          "high": 3.488,
          "low": 3.446,
          "close": 3.449,
          "volume": 60951.4,
          "close_time": 1765411199999,
          "quote_volume": 211140.79818,
          "trades": 1741,
          "taker_buy_base": 23962.31,
          "taker_buy_quote": 83077.83916
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 3.45,
          "high": 3.45,
          "low": 3.383,
          "close": 3.387,
          "volume": 146831.22,
          "close_time": 1765414799999,
          "quote_volume": 500805.16097,
          "trades": 3841,
          "taker_buy_base": 64294.82,
          "taker_buy_quote": 219399.16813
        },
        {
          "timestamp": 1765414800000,
          "datetime": "2025-12-11T01:00:00",
          "open": 3.387,
          "high": 3.391,
          "low": 3.349,
          "close": 3.365,
          "volume": 216220.39,
          "close_time": 1765418399999,
          "quote_volume": 728408.3668,
          "trades": 3765,
          "taker_buy_base": 96492.12,
          "taker_buy_quote": 325250.26979
        },
        {
          "timestamp": 1765418400000,
          "datetime": "2025-12-11T02:00:00",
          "open": 3.365,
          "high": 3.372,
          "low": 3.334,
          "close": 3.36,
          "volume": 173195.46,
          "close_time": 1765421999999,
          "quote_volume": 580685.11933,
          "trades": 3261,
          "taker_buy_base": 78737.15,
          "taker_buy_quote": 264049.00952
        },
        {
          "timestamp": 1765422000000,
          "datetime": "2025-12-11T03:00:00",
          "open": 3.36,
          "high": 3.361,
          "low": 3.308,
          "close": 3.313,
          "volume": 264071.64,
          "close_time": 1765425599999,
          "quote_volume": 877613.31549,
          "trades": 4050,
          "taker_buy_base": 114441.06,
          "taker_buy_quote": 380165.82087
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 3.312,
          "high": 3.339,
          "low": 3.274,
          "close": 3.329,
          "volume": 338023.86,
          "close_time": 1765429199999,
          "quote_volume": 1116388.55471,
          "trades": 4871,
          "taker_buy_base": 177037.24,
          "taker_buy_quote": 585214.41903
        },
        {
          "timestamp": 1765429200000,
          "datetime": "2025-12-11T05:00:00",
          "open": 3.328,
          "high": 3.353,
          "low": 3.317,
          "close": 3.345,
          "volume": 40467.51,
          "close_time": 1765432799999,
          "quote_volume": 134934.02155,
          "trades": 1043,
          "taker_buy_base": 20710.82,
          "taker_buy_quote": 69034.8602
        },
        {
          "timestamp": 1765432800000,
          "datetime": "2025-12-11T06:00:00",
          "open": 3.344,
          "high": 3.346,
          "low": 3.318,
          "close": 3.321,
          "volume": 81115.82,
          "close_time": 1765436399999,
          "quote_volume": 270204.01503,
          "trades": 1570,
          "taker_buy_base": 38583.52,
          "taker_buy_quote": 128518.90225
        },
        {
          "timestamp": 1765436400000,
          "datetime": "2025-12-11T07:00:00",
          "open": 3.321,
          "high": 3.323,
          "low": 3.306,
          "close": 3.309,
          "volume": 78839.63,
          "close_time": 1765439999999,
          "quote_volume": 261322.9646,
          "trades": 1655,
          "taker_buy_base": 34833.49,
          "taker_buy_quote": 115489.86148
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 3.308,
          "high": 3.31,
          "low": 3.285,
          "close": 3.296,
          "volume": 96771.68,
          "close_time": 1765443599999,
          "quote_volume": 318954.64828,
          "trades": 2500,
          "taker_buy_base": 38065.9,
          "taker_buy_quote": 125484.68797
        },
        {
          "timestamp": 1765443600000,
          "datetime": "2025-12-11T09:00:00",
          "open": 3.296,
          "high": 3.32,
          "low": 3.286,
          "close": 3.296,
          "volume": 181696.23,
          "close_time": 1765447199999,
          "quote_volume": 600570.09481,
          "trades": 2902,
          "taker_buy_base": 86325.12,
          "taker_buy_quote": 285373.76765
        },
        {
          "timestamp": 1765447200000,
          "datetime": "2025-12-11T10:00:00",
          "open": 3.297,
          "high": 3.318,
          "low": 3.293,
          "close": 3.316,
          "volume": 83036.68,
          "close_time": 1765450799999,
          "quote_volume": 274288.01768,
          "trades": 1632,
          "taker_buy_base": 49528.72,
          "taker_buy_quote": 163624.86169
        },
        {
          "timestamp": 1765450800000,
          "datetime": "2025-12-11T11:00:00",
          "open": 3.316,
          "high": 3.372,
          "low": 3.314,
          "close": 3.347,
          "volume": 146619.53,
          "close_time": 1765454399999,
          "quote_volume": 490571.94757,
          "trades": 2449,
          "taker_buy_base": 83134.1,
          "taker_buy_quote": 278060.8494
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 3.347,
          "high": 3.361,
          "low": 3.334,
          "close": 3.361,
          "volume": 87449.37,
          "close_time": 1765457999999,
          "quote_volume": 292677.49162,
          "trades": 1631,
          "taker_buy_base": 38837.32,
          "taker_buy_quote": 130038.30008
        },
        {
          "timestamp": 1765458000000,
          "datetime": "2025-12-11T13:00:00",
          "open": 3.362,
          "high": 3.377,
          "low": 3.33,
          "close": 3.34,
          "volume": 134898.66,
          "close_time": 1765461599999,
          "quote_volume": 452076.94983,
          "trades": 2117,
          "taker_buy_base": 58595.57,
          "taker_buy_quote": 196513.52367
        },
        {
          "timestamp": 1765461600000,
          "datetime": "2025-12-11T14:00:00",
          "open": 3.341,
          "high": 3.373,
          "low": 3.323,
          "close": 3.349,
          "volume": 222391.19,
          "close_time": 1765465199999,
          "quote_volume": 745554.90458,
          "trades": 4119,
          "taker_buy_base": 119783.61,
          "taker_buy_quote": 401607.38882
        },
        {
          "timestamp": 1765465200000,
          "datetime": "2025-12-11T15:00:00",
          "open": 3.348,
          "high": 3.423,
          "low": 3.345,
          "close": 3.388,
          "volume": 396964.99,
          "close_time": 1765468799999,
          "quote_volume": 1346721.1716,
          "trades": 7480,
          "taker_buy_base": 205977.59,
          "taker_buy_quote": 699396.6422
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 3.387,
          "high": 3.405,
          "low": 3.348,
          "close": 3.398,
          "volume": 214127.64,
          "close_time": 1765472399999,
          "quote_volume": 722939.01986,
          "trades": 4013,
          "taker_buy_base": 108283.63,
          "taker_buy_quote": 365420.55571
        },
        {
          "timestamp": 1765472400000,
          "datetime": "2025-12-11T17:00:00",
          "open": 3.399,
          "high": 3.4,
          "low": 3.356,
          "close": 3.356,
          "volume": 104538.21,
          "close_time": 1765475999999,
          "quote_volume": 352813.69525,
          "trades": 2405,
          "taker_buy_base": 51122.14,
          "taker_buy_quote": 172529.70545
        },
        {
          "timestamp": 1765476000000,
          "datetime": "2025-12-11T18:00:00",
          "open": 3.356,
          "high": 3.412,
          "low": 3.353,
          "close": 3.387,
          "volume": 162360.42,
          "close_time": 1765479599999,
          "quote_volume": 549340.49693,
          "trades": 3664,
          "taker_buy_base": 87133.23,
          "taker_buy_quote": 294741.19443
        },
        {
          "timestamp": 1765479600000,
          "datetime": "2025-12-11T19:00:00",
          "open": 3.386,
          "high": 3.403,
          "low": 3.361,
          "close": 3.363,
          "volume": 83428.88,
          "close_time": 1765483199999,
          "quote_volume": 282264.9882,
          "trades": 2619,
          "taker_buy_base": 37758.5,
          "taker_buy_quote": 127838.73641
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 3.362,
          "high": 3.412,
          "low": 3.361,
          "close": 3.408,
          "volume": 84522.94,
          "close_time": 1765486799999,
          "quote_volume": 286052.93353,
          "trades": 2453,
          "taker_buy_base": 44806.8,
          "taker_buy_quote": 151752.24427
        },
        {
          "timestamp": 1765486800000,
          "datetime": "2025-12-11T21:00:00",
          "open": 3.407,
          "high": 3.47,
          "low": 3.403,
          "close": 3.435,
          "volume": 158735.57,
          "close_time": 1765490399999,
          "quote_volume": 546502.75539,
          "trades": 4701,
          "taker_buy_base": 76931.78,
          "taker_buy_quote": 264869.19882
        },
        {
          "timestamp": 1765490400000,
          "datetime": "2025-12-11T22:00:00",
          "open": 3.435,
          "high": 3.446,
          "low": 3.406,
          "close": 3.429,
          "volume": 59674.69,
          "close_time": 1765493999999,
          "quote_volume": 204353.09874,
          "trades": 1968,
          "taker_buy_base": 31859.31,
          "taker_buy_quote": 109152.75684
        },
        {
          "timestamp": 1765494000000,
          "datetime": "2025-12-11T23:00:00",
          "open": 3.43,
          "high": 3.435,
          "low": 3.407,
          "close": 3.413,
          "volume": 37543.7,
          "close_time": 1765497599999,
          "quote_volume": 128417.28155,
          "trades": 1635,
          "taker_buy_base": 16960.58,
          "taker_buy_quote": 58010.14126
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 3.413,
          "high": 3.439,
          "low": 3.379,
          "close": 3.38,
          "volume": 73744.21,
          "close_time": 1765501199999,
          "quote_volume": 252026.40612,
          "trades": 2377,
          "taker_buy_base": 32626.06,
          "taker_buy_quote": 111583.03697
        },
        {
          "timestamp": 1765501200000,
          "datetime": "2025-12-12T01:00:00",
          "open": 3.381,
          "high": 3.426,
          "low": 3.381,
          "close": 3.408,
          "volume": 71406.06,
          "close_time": 1765504799999,
          "quote_volume": 243168.37553,
          "trades": 1889,
          "taker_buy_base": 37297.48,
          "taker_buy_quote": 126931.78469
        },
        {
          "timestamp": 1765504800000,
          "datetime": "2025-12-12T02:00:00",
          "open": 3.409,
          "high": 3.435,
          "low": 3.399,
          "close": 3.427,
          "volume": 83780.47,
          "close_time": 1765508399999,
          "quote_volume": 286765.49025,
          "trades": 1816,
          "taker_buy_base": 43495.13,
          "taker_buy_quote": 148851.80556
        },
        {
          "timestamp": 1765508400000,
          "datetime": "2025-12-12T03:00:00",
          "open": 3.427,
          "high": 3.433,
          "low": 3.404,
          "close": 3.409,
          "volume": 92597.57,
          "close_time": 1765511999999,
          "quote_volume": 316498.21194,
          "trades": 1220,
          "taker_buy_base": 31758.63,
          "taker_buy_quote": 108376.21553
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 3.408,
          "high": 3.412,
          "low": 3.387,
          "close": 3.394,
          "volume": 110531.4,
          "close_time": 1765515599999,
          "quote_volume": 375436.91817,
          "trades": 1474,
          "taker_buy_base": 40781.6,
          "taker_buy_quote": 138538.76438
        },
        {
          "timestamp": 1765515600000,
          "datetime": "2025-12-12T05:00:00",
          "open": 3.395,
          "high": 3.422,
          "low": 3.385,
          "close": 3.422,
          "volume": 53897.52,
          "close_time": 1765519199999,
          "quote_volume": 183534.42699,
          "trades": 1034,
          "taker_buy_base": 35612.29,
          "taker_buy_quote": 121349.66939
        },
        {
          "timestamp": 1765519200000,
          "datetime": "2025-12-12T06:00:00",
          "open": 3.422,
          "high": 3.442,
          "low": 3.401,
          "close": 3.407,
          "volume": 93554.1,
          "close_time": 1765522799999,
          "quote_volume": 319923.60762,
          "trades": 1591,
          "taker_buy_base": 35137.15,
          "taker_buy_quote": 120181.31909
        },
        {
          "timestamp": 1765522800000,
          "datetime": "2025-12-12T07:00:00",
          "open": 3.407,
          "high": 3.41,
          "low": 3.393,
          "close": 3.397,
          "volume": 85620.66,
          "close_time": 1765526399999,
          "quote_volume": 291163.59067,
          "trades": 1280,
          "taker_buy_base": 40374.17,
          "taker_buy_quote": 137312.54132
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 3.398,
          "high": 3.404,
          "low": 3.377,
          "close": 3.401,
          "volume": 96794.41,
          "close_time": 1765529999999,
          "quote_volume": 328377.23685,
          "trades": 1378,
          "taker_buy_base": 48152.14,
          "taker_buy_quote": 163260.22716
        },
        {
          "timestamp": 1765530000000,
          "datetime": "2025-12-12T09:00:00",
          "open": 3.401,
          "high": 3.432,
          "low": 3.39,
          "close": 3.425,
          "volume": 82126.66,
          "close_time": 1765533599999,
          "quote_volume": 280113.8867,
          "trades": 1433,
          "taker_buy_base": 43122.41,
          "taker_buy_quote": 147060.40935
        },
        {
          "timestamp": 1765533600000,
          "datetime": "2025-12-12T10:00:00",
          "open": 3.425,
          "high": 3.433,
          "low": 3.41,
          "close": 3.413,
          "volume": 82842.27,
          "close_time": 1765537199999,
          "quote_volume": 283462.54449,
          "trades": 1323,
          "taker_buy_base": 34201.63,
          "taker_buy_quote": 117050.86718
        },
        {
          "timestamp": 1765537200000,
          "datetime": "2025-12-12T11:00:00",
          "open": 3.412,
          "high": 3.412,
          "low": 3.395,
          "close": 3.405,
          "volume": 63259.85,
          "close_time": 1765540799999,
          "quote_volume": 215229.30261,
          "trades": 1051,
          "taker_buy_base": 41463.77,
          "taker_buy_quote": 141056.1895
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 3.405,
          "high": 3.413,
          "low": 3.392,
          "close": 3.412,
          "volume": 55345.36,
          "close_time": 1765544399999,
          "quote_volume": 188220.86275,
          "trades": 882,
          "taker_buy_base": 21436.77,
          "taker_buy_quote": 72905.94306
        },
        {
          "timestamp": 1765544400000,
          "datetime": "2025-12-12T13:00:00",
          "open": 3.411,
          "high": 3.413,
          "low": 3.4,
          "close": 3.408,
          "volume": 81802.35,
          "close_time": 1765547999999,
          "quote_volume": 278783.89155,
          "trades": 1130,
          "taker_buy_base": 47498.7,
          "taker_buy_quote": 161900.00173
        },
        {
          "timestamp": 1765548000000,
          "datetime": "2025-12-12T14:00:00",
          "open": 3.409,
          "high": 3.424,
          "low": 3.382,
          "close": 3.408,
          "volume": 169325.57,
          "close_time": 1765551599999,
          "quote_volume": 576246.47066,
          "trades": 3119,
          "taker_buy_base": 78370.0,
          "taker_buy_quote": 266867.82415
        },
        {
          "timestamp": 1765551600000,
          "datetime": "2025-12-12T15:00:00",
          "open": 3.407,
          "high": 3.407,
          "low": 3.254,
          "close": 3.278,
          "volume": 465132.41,
          "close_time": 1765555199999,
          "quote_volume": 1547592.90598,
          "trades": 10027,
          "taker_buy_base": 231760.84,
          "taker_buy_quote": 771450.49945
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 3.278,
          "high": 3.285,
          "low": 3.236,
          "close": 3.261,
          "volume": 421942.57,
          "close_time": 1765558799999,
          "quote_volume": 1376126.70722,
          "trades": 8987,
          "taker_buy_base": 200936.0,
          "taker_buy_quote": 655200.61618
        },
        {
          "timestamp": 1765558800000,
          "datetime": "2025-12-12T17:00:00",
          "open": 3.261,
          "high": 3.303,
          "low": 3.259,
          "close": 3.282,
          "volume": 210651.78,
          "close_time": 1765562399999,
          "quote_volume": 691733.02776,
          "trades": 4037,
          "taker_buy_base": 112089.54,
          "taker_buy_quote": 368159.9077
        },
        {
          "timestamp": 1765562400000,
          "datetime": "2025-12-12T18:00:00",
          "open": 3.282,
          "high": 3.33,
          "low": 3.278,
          "close": 3.301,
          "volume": 128630.65,
          "close_time": 1765565999999,
          "quote_volume": 424931.29839,
          "trades": 2488,
          "taker_buy_base": 65888.76,
          "taker_buy_quote": 217595.04172
        },
        {
          "timestamp": 1765566000000,
          "datetime": "2025-12-12T19:00:00",
          "open": 3.302,
          "high": 3.304,
          "low": 3.272,
          "close": 3.285,
          "volume": 111061.66,
          "close_time": 1765569599999,
          "quote_volume": 365224.9804,
          "trades": 1832,
          "taker_buy_base": 53539.11,
          "taker_buy_quote": 176089.26387
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 3.285,
          "high": 3.29,
          "low": 3.268,
          "close": 3.279,
          "volume": 70188.53,
          "close_time": 1765573199999,
          "quote_volume": 230228.94511,
          "trades": 1566,
          "taker_buy_base": 34155.86,
          "taker_buy_quote": 112073.52925
        },
        {
          "timestamp": 1765573200000,
          "datetime": "2025-12-12T21:00:00",
          "open": 3.279,
          "high": 3.304,
          "low": 3.276,
          "close": 3.28,
          "volume": 63154.35,
          "close_time": 1765576799999,
          "quote_volume": 207949.65039,
          "trades": 1324,
          "taker_buy_base": 38203.43,
          "taker_buy_quote": 125751.13398
        },
        {
          "timestamp": 1765576800000,
          "datetime": "2025-12-12T22:00:00",
          "open": 3.28,
          "high": 3.291,
          "low": 3.255,
          "close": 3.257,
          "volume": 127725.62,
          "close_time": 1765580399999,
          "quote_volume": 417567.09145,
          "trades": 1711,
          "taker_buy_base": 66057.13,
          "taker_buy_quote": 216008.3355
        },
        {
          "timestamp": 1765580400000,
          "datetime": "2025-12-12T23:00:00",
          "open": 3.257,
          "high": 3.258,
          "low": 3.205,
          "close": 3.234,
          "volume": 203989.34,
          "close_time": 1765583999999,
          "quote_volume": 658743.97226,
          "trades": 3742,
          "taker_buy_base": 94983.74,
          "taker_buy_quote": 306694.16797
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 3.234,
          "high": 3.238,
          "low": 3.201,
          "close": 3.235,
          "volume": 81992.58,
          "close_time": 1765587599999,
          "quote_volume": 264287.0042,
          "trades": 2356,
          "taker_buy_base": 46501.94,
          "taker_buy_quote": 149922.75059
        },
        {
          "timestamp": 1765587600000,
          "datetime": "2025-12-13T01:00:00",
          "open": 3.235,
          "high": 3.248,
          "low": 3.221,
          "close": 3.239,
          "volume": 69034.77,
          "close_time": 1765591199999,
          "quote_volume": 223407.56068,
          "trades": 1322,
          "taker_buy_base": 35490.13,
          "taker_buy_quote": 114831.99859
        },
        {
          "timestamp": 1765591200000,
          "datetime": "2025-12-13T02:00:00",
          "open": 3.238,
          "high": 3.253,
          "low": 3.231,
          "close": 3.235,
          "volume": 67685.29,
          "close_time": 1765594799999,
          "quote_volume": 219426.37338,
          "trades": 1187,
          "taker_buy_base": 37439.49,
          "taker_buy_quote": 121360.58401
        },
        {
          "timestamp": 1765594800000,
          "datetime": "2025-12-13T03:00:00",
          "open": 3.236,
          "high": 3.269,
          "low": 3.236,
          "close": 3.269,
          "volume": 75139.2,
          "close_time": 1765598399999,
          "quote_volume": 244558.70282,
          "trades": 1310,
          "taker_buy_base": 45433.8,
          "taker_buy_quote": 147897.81768
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 3.269,
          "high": 3.278,
          "low": 3.26,
          "close": 3.264,
          "volume": 38336.02,
          "close_time": 1765601999999,
          "quote_volume": 125351.1007,
          "trades": 753,
          "taker_buy_base": 19283.32,
          "taker_buy_quote": 63048.11613
        },
        {
          "timestamp": 1765602000000,
          "datetime": "2025-12-13T05:00:00",
          "open": 3.265,
          "high": 3.267,
          "low": 3.242,
          "close": 3.258,
          "volume": 39108.2,
          "close_time": 1765605599999,
          "quote_volume": 127312.99601,
          "trades": 748,
          "taker_buy_base": 13235.37,
          "taker_buy_quote": 43064.25616
        },
        {
          "timestamp": 1765605600000,
          "datetime": "2025-12-13T06:00:00",
          "open": 3.258,
          "high": 3.258,
          "low": 3.242,
          "close": 3.251,
          "volume": 51245.77,
          "close_time": 1765609199999,
          "quote_volume": 166564.04488,
          "trades": 739,
          "taker_buy_base": 23201.15,
          "taker_buy_quote": 75405.88798
        },
        {
          "timestamp": 1765609200000,
          "datetime": "2025-12-13T07:00:00",
          "open": 3.251,
          "high": 3.268,
          "low": 3.245,
          "close": 3.245,
          "volume": 53912.78,
          "close_time": 1765612799999,
          "quote_volume": 175691.0228,
          "trades": 990,
          "taker_buy_base": 26097.97,
          "taker_buy_quote": 85083.63264
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 3.246,
          "high": 3.279,
          "low": 3.245,
          "close": 3.252,
          "volume": 87079.24,
          "close_time": 1765616399999,
          "quote_volume": 283833.97079,
          "trades": 1230,
          "taker_buy_base": 51875.82,
          "taker_buy_quote": 169129.36614
        },
        {
          "timestamp": 1765616400000,
          "datetime": "2025-12-13T09:00:00",
          "open": 3.252,
          "high": 3.255,
          "low": 3.24,
          "close": 3.255,
          "volume": 37396.75,
          "close_time": 1765619999999,
          "quote_volume": 121471.33968,
          "trades": 646,
          "taker_buy_base": 19465.97,
          "taker_buy_quote": 63259.51805
        },
        {
          "timestamp": 1765620000000,
          "datetime": "2025-12-13T10:00:00",
          "open": 3.255,
          "high": 3.283,
          "low": 3.253,
          "close": 3.275,
          "volume": 54508.29,
          "close_time": 1765623599999,
          "quote_volume": 178460.83677,
          "trades": 1143,
          "taker_buy_base": 27182.38,
          "taker_buy_quote": 88972.6222
        },
        {
          "timestamp": 1765623600000,
          "datetime": "2025-12-13T11:00:00",
          "open": 3.275,
          "high": 3.279,
          "low": 3.262,
          "close": 3.263,
          "volume": 48319.94,
          "close_time": 1765627199999,
          "quote_volume": 157953.32736,
          "trades": 885,
          "taker_buy_base": 20543.69,
          "taker_buy_quote": 67155.23189
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 3.263,
          "high": 3.278,
          "low": 3.244,
          "close": 3.252,
          "volume": 75689.0,
          "close_time": 1765630799999,
          "quote_volume": 246535.0732,
          "trades": 1207,
          "taker_buy_base": 33611.3,
          "taker_buy_quote": 109520.96569
        },
        {
          "timestamp": 1765630800000,
          "datetime": "2025-12-13T13:00:00",
          "open": 3.252,
          "high": 3.269,
          "low": 3.246,
          "close": 3.25,
          "volume": 86179.14,
          "close_time": 1765634399999,
          "quote_volume": 280668.19158,
          "trades": 1398,
          "taker_buy_base": 50907.87,
          "taker_buy_quote": 165829.6701
        },
        {
          "timestamp": 1765634400000,
          "datetime": "2025-12-13T14:00:00",
          "open": 3.25,
          "high": 3.255,
          "low": 3.234,
          "close": 3.246,
          "volume": 82164.13,
          "close_time": 1765637999999,
          "quote_volume": 266546.72653,
          "trades": 1727,
          "taker_buy_base": 32847.87,
          "taker_buy_quote": 106508.2621
        },
        {
          "timestamp": 1765638000000,
          "datetime": "2025-12-13T15:00:00",
          "open": 3.247,
          "high": 3.273,
          "low": 3.247,
          "close": 3.264,
          "volume": 92232.02,
          "close_time": 1765641599999,
          "quote_volume": 301001.43021,
          "trades": 1796,
          "taker_buy_base": 51191.04,
          "taker_buy_quote": 167065.41604
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 3.264,
          "high": 3.297,
          "low": 3.26,
          "close": 3.285,
          "volume": 97624.39,
          "close_time": 1765645199999,
          "quote_volume": 320395.49133,
          "trades": 1760,
          "taker_buy_base": 60740.04,
          "taker_buy_quote": 199408.78161
        },
        {
          "timestamp": 1765645200000,
          "datetime": "2025-12-13T17:00:00",
          "open": 3.286,
          "high": 3.292,
          "low": 3.271,
          "close": 3.284,
          "volume": 41287.73,
          "close_time": 1765648799999,
          "quote_volume": 135500.80811,
          "trades": 875,
          "taker_buy_base": 21337.92,
          "taker_buy_quote": 70031.68794
        },
        {
          "timestamp": 1765648800000,
          "datetime": "2025-12-13T18:00:00",
          "open": 3.284,
          "high": 3.302,
          "low": 3.273,
          "close": 3.296,
          "volume": 80002.21,
          "close_time": 1765652399999,
          "quote_volume": 263120.79371,
          "trades": 1350,
          "taker_buy_base": 31149.04,
          "taker_buy_quote": 102481.9612
        },
        {
          "timestamp": 1765652400000,
          "datetime": "2025-12-13T19:00:00",
          "open": 3.296,
          "high": 3.312,
          "low": 3.284,
          "close": 3.284,
          "volume": 54046.67,
          "close_time": 1765655999999,
          "quote_volume": 178157.76369,
          "trades": 1053,
          "taker_buy_base": 21615.54,
          "taker_buy_quote": 71251.11736
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 3.285,
          "high": 3.287,
          "low": 3.268,
          "close": 3.269,
          "volume": 47392.82,
          "close_time": 1765659599999,
          "quote_volume": 155440.29189,
          "trades": 869,
          "taker_buy_base": 16414.43,
          "taker_buy_quote": 53823.80389
        },
        {
          "timestamp": 1765659600000,
          "datetime": "2025-12-13T21:00:00",
          "open": 3.269,
          "high": 3.27,
          "low": 3.242,
          "close": 3.263,
          "volume": 76102.32,
          "close_time": 1765663199999,
          "quote_volume": 247719.72402,
          "trades": 1652,
          "taker_buy_base": 43306.19,
          "taker_buy_quote": 140948.24
        },
        {
          "timestamp": 1765663200000,
          "datetime": "2025-12-13T22:00:00",
          "open": 3.263,
          "high": 3.289,
          "low": 3.263,
          "close": 3.287,
          "volume": 68156.99,
          "close_time": 1765666799999,
          "quote_volume": 223514.873,
          "trades": 1354,
          "taker_buy_base": 40985.22,
          "taker_buy_quote": 134399.39526
        },
        {
          "timestamp": 1765666800000,
          "datetime": "2025-12-13T23:00:00",
          "open": 3.286,
          "high": 3.309,
          "low": 3.276,
          "close": 3.301,
          "volume": 52898.27,
          "close_time": 1765670399999,
          "quote_volume": 174139.47577,
          "trades": 1171,
          "taker_buy_base": 28552.78,
          "taker_buy_quote": 93940.90091
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 3.301,
          "high": 3.301,
          "low": 3.267,
          "close": 3.281,
          "volume": 58192.1,
          "close_time": 1765673999999,
          "quote_volume": 190852.46009,
          "trades": 1281,
          "taker_buy_base": 25752.74,
          "taker_buy_quote": 84399.0748
        },
        {
          "timestamp": 1765674000000,
          "datetime": "2025-12-14T01:00:00",
          "open": 3.282,
          "high": 3.283,
          "low": 3.27,
          "close": 3.279,
          "volume": 29752.7,
          "close_time": 1765677599999,
          "quote_volume": 97483.32443,
          "trades": 569,
          "taker_buy_base": 15248.02,
          "taker_buy_quote": 49951.58734
        },
        {
          "timestamp": 1765677600000,
          "datetime": "2025-12-14T02:00:00",
          "open": 3.28,
          "high": 3.286,
          "low": 3.268,
          "close": 3.276,
          "volume": 18121.51,
          "close_time": 1765681199999,
          "quote_volume": 59387.45232,
          "trades": 462,
          "taker_buy_base": 9210.62,
          "taker_buy_quote": 30186.44002
        },
        {
          "timestamp": 1765681200000,
          "datetime": "2025-12-14T03:00:00",
          "open": 3.276,
          "high": 3.276,
          "low": 3.25,
          "close": 3.255,
          "volume": 38442.21,
          "close_time": 1765684799999,
          "quote_volume": 125289.69225,
          "trades": 811,
          "taker_buy_base": 16998.68,
          "taker_buy_quote": 55382.41544
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 3.255,
          "high": 3.259,
          "low": 3.24,
          "close": 3.242,
          "volume": 44725.71,
          "close_time": 1765688399999,
          "quote_volume": 145257.28238,
          "trades": 887,
          "taker_buy_base": 22860.22,
          "taker_buy_quote": 74262.00662
        },
        {
          "timestamp": 1765688400000,
          "datetime": "2025-12-14T05:00:00",
          "open": 3.241,
          "high": 3.241,
          "low": 3.216,
          "close": 3.228,
          "volume": 54155.02,
          "close_time": 1765691999999,
          "quote_volume": 174670.09359,
          "trades": 1137,
          "taker_buy_base": 27717.34,
          "taker_buy_quote": 89382.48985
        },
        {
          "timestamp": 1765692000000,
          "datetime": "2025-12-14T06:00:00",
          "open": 3.227,
          "high": 3.229,
          "low": 3.212,
          "close": 3.229,
          "volume": 51686.26,
          "close_time": 1765695599999,
          "quote_volume": 166462.53148,
          "trades": 975,
          "taker_buy_base": 30450.74,
          "taker_buy_quote": 98121.07917
        },
        {
          "timestamp": 1765695600000,
          "datetime": "2025-12-14T07:00:00",
          "open": 3.228,
          "high": 3.235,
          "low": 3.22,
          "close": 3.229,
          "volume": 24103.97,
          "close_time": 1765699199999,
          "quote_volume": 77823.69856,
          "trades": 659,
          "taker_buy_base": 11326.08,
          "taker_buy_quote": 36562.90924
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 3.228,
          "high": 3.236,
          "low": 3.214,
          "close": 3.215,
          "volume": 38752.25,
          "close_time": 1765702799999,
          "quote_volume": 124951.72079,
          "trades": 926,
          "taker_buy_base": 18838.56,
          "taker_buy_quote": 60747.45384
        },
        {
          "timestamp": 1765702800000,
          "datetime": "2025-12-14T09:00:00",
          "open": 3.215,
          "high": 3.239,
          "low": 3.215,
          "close": 3.232,
          "volume": 52391.49,
          "close_time": 1765706399999,
          "quote_volume": 169083.09503,
          "trades": 912,
          "taker_buy_base": 29857.23,
          "taker_buy_quote": 96324.91099
        },
        {
          "timestamp": 1765706400000,
          "datetime": "2025-12-14T10:00:00",
          "open": 3.233,
          "high": 3.241,
          "low": 3.212,
          "close": 3.23,
          "volume": 105878.88,
          "close_time": 1765709999999,
          "quote_volume": 341982.88184,
          "trades": 1519,
          "taker_buy_base": 57671.96,
          "taker_buy_quote": 186295.74763
        },
        {
          "timestamp": 1765710000000,
          "datetime": "2025-12-14T11:00:00",
          "open": 3.229,
          "high": 3.231,
          "low": 3.166,
          "close": 3.212,
          "volume": 233904.15,
          "close_time": 1765713599999,
          "quote_volume": 748921.57935,
          "trades": 4723,
          "taker_buy_base": 106002.74,
          "taker_buy_quote": 339605.5875
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 3.211,
          "high": 3.221,
          "low": 3.2,
          "close": 3.213,
          "volume": 92487.55,
          "close_time": 1765717199999,
          "quote_volume": 296943.05562,
          "trades": 1606,
          "taker_buy_base": 40459.72,
          "taker_buy_quote": 129939.05723
        },
        {
          "timestamp": 1765717200000,
          "datetime": "2025-12-14T13:00:00",
          "open": 3.212,
          "high": 3.213,
          "low": 3.195,
          "close": 3.21,
          "volume": 57604.69,
          "close_time": 1765720799999,
          "quote_volume": 184588.97823,
          "trades": 1374,
          "taker_buy_base": 27819.07,
          "taker_buy_quote": 89154.70328
        },
        {
          "timestamp": 1765720800000,
          "datetime": "2025-12-14T14:00:00",
          "open": 3.211,
          "high": 3.217,
          "low": 3.158,
          "close": 3.167,
          "volume": 161003.78,
          "close_time": 1765724399999,
          "quote_volume": 512505.03444,
          "trades": 4188,
          "taker_buy_base": 56398.52,
          "taker_buy_quote": 179590.76194
        },
        {
          "timestamp": 1765724400000,
          "datetime": "2025-12-14T15:00:00",
          "open": 3.166,
          "high": 3.18,
          "low": 3.159,
          "close": 3.175,
          "volume": 73677.97,
          "close_time": 1765727999999,
          "quote_volume": 233507.77976,
          "trades": 1804,
          "taker_buy_base": 31180.75,
          "taker_buy_quote": 98849.10399
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 3.175,
          "high": 3.192,
          "low": 3.154,
          "close": 3.166,
          "volume": 115183.44,
          "close_time": 1765731599999,
          "quote_volume": 365099.75639,
          "trades": 2407,
          "taker_buy_base": 59239.19,
          "taker_buy_quote": 187751.4962
        },
        {
          "timestamp": 1765731600000,
          "datetime": "2025-12-14T17:00:00",
          "open": 3.167,
          "high": 3.175,
          "low": 3.135,
          "close": 3.147,
          "volume": 172345.37,
          "close_time": 1765735199999,
          "quote_volume": 542910.84895,
          "trades": 2477,
          "taker_buy_base": 55379.57,
          "taker_buy_quote": 174478.8679
        },
        {
          "timestamp": 1765735200000,
          "datetime": "2025-12-14T18:00:00",
          "open": 3.147,
          "high": 3.161,
          "low": 3.141,
          "close": 3.16,
          "volume": 76940.86,
          "close_time": 1765738799999,
          "quote_volume": 242338.80463,
          "trades": 1485,
          "taker_buy_base": 39552.61,
          "taker_buy_quote": 124587.95164
        },
        {
          "timestamp": 1765738800000,
          "datetime": "2025-12-14T19:00:00",
          "open": 3.161,
          "high": 3.161,
          "low": 3.129,
          "close": 3.138,
          "volume": 68726.48,
          "close_time": 1765742399999,
          "quote_volume": 215879.92847,
          "trades": 1289,
          "taker_buy_base": 37890.37,
          "taker_buy_quote": 119028.96149
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 3.139,
          "high": 3.152,
          "low": 3.122,
          "close": 3.125,
          "volume": 85714.46,
          "close_time": 1765745999999,
          "quote_volume": 268867.32722,
          "trades": 1645,
          "taker_buy_base": 40344.75,
          "taker_buy_quote": 126595.43054
        },
        {
          "timestamp": 1765746000000,
          "datetime": "2025-12-14T21:00:00",
          "open": 3.125,
          "high": 3.125,
          "low": 3.099,
          "close": 3.107,
          "volume": 97265.98,
          "close_time": 1765749599999,
          "quote_volume": 302673.41321,
          "trades": 1964,
          "taker_buy_base": 45066.86,
          "taker_buy_quote": 140270.18753
        },
        {
          "timestamp": 1765749600000,
          "datetime": "2025-12-14T22:00:00",
          "open": 3.108,
          "high": 3.126,
          "low": 3.101,
          "close": 3.111,
          "volume": 99448.82,
          "close_time": 1765753199999,
          "quote_volume": 309591.01138,
          "trades": 1523,
          "taker_buy_base": 45129.16,
          "taker_buy_quote": 140475.58835
        },
        {
          "timestamp": 1765753200000,
          "datetime": "2025-12-14T23:00:00",
          "open": 3.111,
          "high": 3.122,
          "low": 3.032,
          "close": 3.066,
          "volume": 319772.07,
          "close_time": 1765756799999,
          "quote_volume": 982164.06603,
          "trades": 5842,
          "taker_buy_base": 140460.97,
          "taker_buy_quote": 431543.85878
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 3.067,
          "high": 3.087,
          "low": 3.031,
          "close": 3.081,
          "volume": 265331.52,
          "close_time": 1765760399999,
          "quote_volume": 811023.27241,
          "trades": 4078,
          "taker_buy_base": 138078.71,
          "taker_buy_quote": 421802.89297
        },
        {
          "timestamp": 1765760400000,
          "datetime": "2025-12-15T01:00:00",
          "open": 3.082,
          "high": 3.163,
          "low": 3.076,
          "close": 3.157,
          "volume": 207476.92,
          "close_time": 1765763999999,
          "quote_volume": 647745.10098,
          "trades": 3596,
          "taker_buy_base": 102753.03,
          "taker_buy_quote": 320953.49083
        },
        {
          "timestamp": 1765764000000,
          "datetime": "2025-12-15T02:00:00",
          "open": 3.157,
          "high": 3.195,
          "low": 3.146,
          "close": 3.152,
          "volume": 162620.42,
          "close_time": 1765767599999,
          "quote_volume": 515778.8219,
          "trades": 2716,
          "taker_buy_base": 75724.43,
          "taker_buy_quote": 240162.50629
        },
        {
          "timestamp": 1765767600000,
          "datetime": "2025-12-15T03:00:00",
          "open": 3.152,
          "high": 3.165,
          "low": 3.145,
          "close": 3.16,
          "volume": 70681.76,
          "close_time": 1765771199999,
          "quote_volume": 223105.16272,
          "trades": 1044,
          "taker_buy_base": 38821.11,
          "taker_buy_quote": 122557.20426
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 3.161,
          "high": 3.231,
          "low": 3.159,
          "close": 3.228,
          "volume": 419261.97,
          "close_time": 1765774799999,
          "quote_volume": 1342340.24005,
          "trades": 5810,
          "taker_buy_base": 226140.77,
          "taker_buy_quote": 723813.69633
        },
        {
          "timestamp": 1765774800000,
          "datetime": "2025-12-15T05:00:00",
          "open": 3.227,
          "high": 3.29,
          "low": 3.214,
          "close": 3.266,
          "volume": 260923.9,
          "close_time": 1765778399999,
          "quote_volume": 850037.72675,
          "trades": 4269,
          "taker_buy_base": 132831.03,
          "taker_buy_quote": 432261.16632
        },
        {
          "timestamp": 1765778400000,
          "datetime": "2025-12-15T06:00:00",
          "open": 3.267,
          "high": 3.282,
          "low": 3.241,
          "close": 3.253,
          "volume": 186520.16,
          "close_time": 1765781999999,
          "quote_volume": 608597.51714,
          "trades": 3208,
          "taker_buy_base": 84200.21,
          "taker_buy_quote": 274735.44248
        },
        {
          "timestamp": 1765782000000,
          "datetime": "2025-12-15T07:00:00",
          "open": 3.253,
          "high": 3.253,
          "low": 3.198,
          "close": 3.216,
          "volume": 149142.44,
          "close_time": 1765785599999,
          "quote_volume": 479579.12249,
          "trades": 1952,
          "taker_buy_base": 62195.12,
          "taker_buy_quote": 199932.33284
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 3.216,
          "high": 3.219,
          "low": 3.182,
          "close": 3.185,
          "volume": 122399.15,
          "close_time": 1765789199999,
          "quote_volume": 390925.73697,
          "trades": 1629,
          "taker_buy_base": 52883.66,
          "taker_buy_quote": 168982.99937
        },
        {
          "timestamp": 1765789200000,
          "datetime": "2025-12-15T09:00:00",
          "open": 3.184,
          "high": 3.2,
          "low": 3.179,
          "close": 3.193,
          "volume": 137715.9,
          "close_time": 1765792799999,
          "quote_volume": 439587.53426,
          "trades": 1682,
          "taker_buy_base": 72347.19,
          "taker_buy_quote": 231011.19997
        },
        {
          "timestamp": 1765792800000,
          "datetime": "2025-12-15T10:00:00",
          "open": 3.194,
          "high": 3.216,
          "low": 3.174,
          "close": 3.178,
          "volume": 137370.74,
          "close_time": 1765796399999,
          "quote_volume": 439260.4934,
          "trades": 1940,
          "taker_buy_base": 64090.1,
          "taker_buy_quote": 204962.60397
        },
        {
          "timestamp": 1765796400000,
          "datetime": "2025-12-15T11:00:00",
          "open": 3.178,
          "high": 3.194,
          "low": 3.171,
          "close": 3.174,
          "volume": 79947.72,
          "close_time": 1765799999999,
          "quote_volume": 254402.41695,
          "trades": 1045,
          "taker_buy_base": 43500.87,
          "taker_buy_quote": 138454.78594
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 3.173,
          "high": 3.199,
          "low": 3.16,
          "close": 3.189,
          "volume": 128173.24,
          "close_time": 1765803599999,
          "quote_volume": 407620.68127,
          "trades": 2612,
          "taker_buy_base": 63059.2,
          "taker_buy_quote": 200681.55011
        },
        {
          "timestamp": 1765803600000,
          "datetime": "2025-12-15T13:00:00",
          "open": 3.189,
          "high": 3.192,
          "low": 3.161,
          "close": 3.169,
          "volume": 146545.92,
          "close_time": 1765807199999,
          "quote_volume": 465005.59356,
          "trades": 2443,
          "taker_buy_base": 60532.6,
          "taker_buy_quote": 192035.50571
        },
        {
          "timestamp": 1765807200000,
          "datetime": "2025-12-15T14:00:00",
          "open": 3.169,
          "high": 3.209,
          "low": 3.118,
          "close": 3.148,
          "volume": 372564.72,
          "close_time": 1765810799999,
          "quote_volume": 1179589.3356,
          "trades": 7252,
          "taker_buy_base": 161773.13,
          "taker_buy_quote": 512774.17139
        },
        {
          "timestamp": 1765810800000,
          "datetime": "2025-12-15T15:00:00",
          "open": 3.147,
          "high": 3.179,
          "low": 3.079,
          "close": 3.082,
          "volume": 752662.74,
          "close_time": 1765814399999,
          "quote_volume": 2348325.46163,
          "trades": 13779,
          "taker_buy_base": 361496.52,
          "taker_buy_quote": 1127579.40175
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 3.083,
          "high": 3.09,
          "low": 2.988,
          "close": 3.005,
          "volume": 829552.94,
          "close_time": 1765817999999,
          "quote_volume": 2515014.5986,
          "trades": 12239,
          "taker_buy_base": 422909.9,
          "taker_buy_quote": 1282698.51404
        },
        {
          "timestamp": 1765818000000,
          "datetime": "2025-12-15T17:00:00",
          "open": 3.004,
          "high": 3.019,
          "low": 2.983,
          "close": 3.003,
          "volume": 243967.73,
          "close_time": 1765821599999,
          "quote_volume": 731090.22249,
          "trades": 5656,
          "taker_buy_base": 121033.67,
          "taker_buy_quote": 362712.8626
        },
        {
          "timestamp": 1765821600000,
          "datetime": "2025-12-15T18:00:00",
          "open": 3.003,
          "high": 3.03,
          "low": 2.95,
          "close": 3.027,
          "volume": 410654.31,
          "close_time": 1765825199999,
          "quote_volume": 1228705.68674,
          "trades": 9138,
          "taker_buy_base": 219088.42,
          "taker_buy_quote": 656517.36216
        },
        {
          "timestamp": 1765825200000,
          "datetime": "2025-12-15T19:00:00",
          "open": 3.028,
          "high": 3.057,
          "low": 3.017,
          "close": 3.026,
          "volume": 146859.66,
          "close_time": 1765828799999,
          "quote_volume": 446186.06754,
          "trades": 4405,
          "taker_buy_base": 70703.41,
          "taker_buy_quote": 214955.64562
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 3.026,
          "high": 3.026,
          "low": 2.987,
          "close": 2.993,
          "volume": 129909.34,
          "close_time": 1765832399999,
          "quote_volume": 390174.21879,
          "trades": 3268,
          "taker_buy_base": 57352.34,
          "taker_buy_quote": 172287.42592
        },
        {
          "timestamp": 1765832400000,
          "datetime": "2025-12-15T21:00:00",
          "open": 2.993,
          "high": 3.026,
          "low": 2.986,
          "close": 3.025,
          "volume": 102815.15,
          "close_time": 1765835999999,
          "quote_volume": 309045.48496,
          "trades": 2315,
          "taker_buy_base": 63923.98,
          "taker_buy_quote": 192250.46852
        },
        {
          "timestamp": 1765836000000,
          "datetime": "2025-12-15T22:00:00",
          "open": 3.026,
          "high": 3.032,
          "low": 3.0,
          "close": 3.027,
          "volume": 87799.61,
          "close_time": 1765839599999,
          "quote_volume": 264924.28468,
          "trades": 1922,
          "taker_buy_base": 31950.86,
          "taker_buy_quote": 96398.85725
        },
        {
          "timestamp": 1765839600000,
          "datetime": "2025-12-15T23:00:00",
          "open": 3.027,
          "high": 3.042,
          "low": 3.019,
          "close": 3.036,
          "volume": 76836.1,
          "close_time": 1765843199999,
          "quote_volume": 233118.08018,
          "trades": 1950,
          "taker_buy_base": 35753.03,
          "taker_buy_quote": 108420.95612
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 3.035,
          "high": 3.035,
          "low": 2.995,
          "close": 2.996,
          "volume": 89117.38,
          "close_time": 1765846799999,
          "quote_volume": 268453.27494,
          "trades": 1953,
          "taker_buy_base": 47361.27,
          "taker_buy_quote": 142729.25954
        },
        {
          "timestamp": 1765846800000,
          "datetime": "2025-12-16T01:00:00",
          "open": 2.996,
          "high": 3.016,
          "low": 2.978,
          "close": 2.992,
          "volume": 109554.58,
          "close_time": 1765850399999,
          "quote_volume": 328209.37833,
          "trades": 1941,
          "taker_buy_base": 41717.31,
          "taker_buy_quote": 124910.83178
        },
        {
          "timestamp": 1765850400000,
          "datetime": "2025-12-16T02:00:00",
          "open": 2.992,
          "high": 3.012,
          "low": 2.986,
          "close": 2.994,
          "volume": 85950.13,
          "close_time": 1765853999999,
          "quote_volume": 257699.74637,
          "trades": 1566,
          "taker_buy_base": 40176.03,
          "taker_buy_quote": 120474.91166
        },
        {
          "timestamp": 1765854000000,
          "datetime": "2025-12-16T03:00:00",
          "open": 2.995,
          "high": 3.005,
          "low": 2.986,
          "close": 3.0,
          "volume": 96999.99,
          "close_time": 1765857599999,
          "quote_volume": 290549.71034,
          "trades": 1587,
          "taker_buy_base": 35910.38,
          "taker_buy_quote": 107606.93267
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 3.001,
          "high": 3.004,
          "low": 2.952,
          "close": 2.985,
          "volume": 145204.15,
          "close_time": 1765861199999,
          "quote_volume": 432237.54516,
          "trades": 2195,
          "taker_buy_base": 54027.44,
          "taker_buy_quote": 160871.59396
        },
        {
          "timestamp": 1765861200000,
          "datetime": "2025-12-16T05:00:00",
          "open": 2.986,
          "high": 3.008,
          "low": 2.982,
          "close": 2.995,
          "volume": 75865.71,
          "close_time": 1765864799999,
          "quote_volume": 227183.26036,
          "trades": 1366,
          "taker_buy_base": 36618.86,
          "taker_buy_quote": 109657.28865
        },
        {
          "timestamp": 1765864800000,
          "datetime": "2025-12-16T06:00:00",
          "open": 2.995,
          "high": 3.004,
          "low": 2.992,
          "close": 3.0,
          "volume": 66137.57,
          "close_time": 1765868399999,
          "quote_volume": 198311.18083,
          "trades": 1009,
          "taker_buy_base": 42476.68,
          "taker_buy_quote": 127377.82694
        },
        {
          "timestamp": 1765868400000,
          "datetime": "2025-12-16T07:00:00",
          "open": 3.0,
          "high": 3.006,
          "low": 2.956,
          "close": 2.967,
          "volume": 113592.94,
          "close_time": 1765871999999,
          "quote_volume": 338271.00086,
          "trades": 2017,
          "taker_buy_base": 46552.65,
          "taker_buy_quote": 138657.11918
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 2.967,
          "high": 2.982,
          "low": 2.965,
          "close": 2.976,
          "volume": 69055.23,
          "close_time": 1765875599999,
          "quote_volume": 205301.56885,
          "trades": 1314,
          "taker_buy_base": 30427.46,
          "taker_buy_quote": 90462.46845
        },
        {
          "timestamp": 1765875600000,
          "datetime": "2025-12-16T09:00:00",
          "open": 2.977,
          "high": 3.0,
          "low": 2.975,
          "close": 2.993,
          "volume": 46713.96,
          "close_time": 1765879199999,
          "quote_volume": 139546.29125,
          "trades": 1187,
          "taker_buy_base": 21302.61,
          "taker_buy_quote": 63621.20682
        },
        {
          "timestamp": 1765879200000,
          "datetime": "2025-12-16T10:00:00",
          "open": 2.993,
          "high": 3.053,
          "low": 2.987,
          "close": 3.031,
          "volume": 138603.04,
          "close_time": 1765882799999,
          "quote_volume": 419015.93132,
          "trades": 2422,
          "taker_buy_base": 65611.75,
          "taker_buy_quote": 198053.88299
        },
        {
          "timestamp": 1765882800000,
          "datetime": "2025-12-16T11:00:00",
          "open": 3.031,
          "high": 3.091,
          "low": 3.031,
          "close": 3.081,
          "volume": 289497.25,
          "close_time": 1765886399999,
          "quote_volume": 888840.80289,
          "trades": 3878,
          "taker_buy_base": 184956.25,
          "taker_buy_quote": 567956.93999
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 3.082,
          "high": 3.09,
          "low": 3.057,
          "close": 3.064,
          "volume": 123392.5,
          "close_time": 1765889999999,
          "quote_volume": 379087.76429,
          "trades": 1967,
          "taker_buy_base": 51349.27,
          "taker_buy_quote": 157855.34022
        },
        {
          "timestamp": 1765890000000,
          "datetime": "2025-12-16T13:00:00",
          "open": 3.064,
          "high": 3.1,
          "low": 3.03,
          "close": 3.031,
          "volume": 389952.91,
          "close_time": 1765893599999,
          "quote_volume": 1194073.2978,
          "trades": 6940,
          "taker_buy_base": 194611.93,
          "taker_buy_quote": 596192.18394
        },
        {
          "timestamp": 1765893600000,
          "datetime": "2025-12-16T14:00:00",
          "open": 3.031,
          "high": 3.079,
          "low": 3.007,
          "close": 3.059,
          "volume": 340472.76,
          "close_time": 1765897199999,
          "quote_volume": 1036622.00251,
          "trades": 6593,
          "taker_buy_base": 158598.81,
          "taker_buy_quote": 483142.77193
        },
        {
          "timestamp": 1765897200000,
          "datetime": "2025-12-16T15:00:00",
          "open": 3.06,
          "high": 3.104,
          "low": 3.044,
          "close": 3.096,
          "volume": 261671.24,
          "close_time": 1765900799999,
          "quote_volume": 804342.6477,
          "trades": 5241,
          "taker_buy_base": 145136.87,
          "taker_buy_quote": 446130.12385
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 3.097,
          "high": 3.126,
          "low": 3.068,
          "close": 3.068,
          "volume": 252037.22,
          "close_time": 1765904399999,
          "quote_volume": 780675.17961,
          "trades": 4270,
          "taker_buy_base": 114490.16,
          "taker_buy_quote": 354863.39956
        },
        {
          "timestamp": 1765904400000,
          "datetime": "2025-12-16T17:00:00",
          "open": 3.068,
          "high": 3.077,
          "low": 3.051,
          "close": 3.052,
          "volume": 133024.22,
          "close_time": 1765907999999,
          "quote_volume": 407238.05549,
          "trades": 2261,
          "taker_buy_base": 66597.11,
          "taker_buy_quote": 203895.85876
        },
        {
          "timestamp": 1765908000000,
          "datetime": "2025-12-16T18:00:00",
          "open": 3.052,
          "high": 3.099,
          "low": 3.048,
          "close": 3.083,
          "volume": 82970.67,
          "close_time": 1765911599999,
          "quote_volume": 254544.9551,
          "trades": 1985,
          "taker_buy_base": 45283.51,
          "taker_buy_quote": 139004.23006
        },
        {
          "timestamp": 1765911600000,
          "datetime": "2025-12-16T19:00:00",
          "open": 3.082,
          "high": 3.104,
          "low": 3.053,
          "close": 3.094,
          "volume": 81962.31,
          "close_time": 1765915199999,
          "quote_volume": 252098.85676,
          "trades": 1797,
          "taker_buy_base": 38347.01,
          "taker_buy_quote": 117934.99736
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 3.094,
          "high": 3.112,
          "low": 3.071,
          "close": 3.073,
          "volume": 96853.98,
          "close_time": 1765918799999,
          "quote_volume": 299417.66501,
          "trades": 1985,
          "taker_buy_base": 47405.12,
          "taker_buy_quote": 146632.18812
        },
        {
          "timestamp": 1765918800000,
          "datetime": "2025-12-16T21:00:00",
          "open": 3.073,
          "high": 3.095,
          "low": 3.07,
          "close": 3.09,
          "volume": 47953.05,
          "close_time": 1765922399999,
          "quote_volume": 147889.41302,
          "trades": 1041,
          "taker_buy_base": 19799.44,
          "taker_buy_quote": 61059.63394
        },
        {
          "timestamp": 1765922400000,
          "datetime": "2025-12-16T22:00:00",
          "open": 3.091,
          "high": 3.094,
          "low": 3.067,
          "close": 3.068,
          "volume": 43203.97,
          "close_time": 1765925999999,
          "quote_volume": 133103.08695,
          "trades": 747,
          "taker_buy_base": 16959.83,
          "taker_buy_quote": 52276.26569
        },
        {
          "timestamp": 1765926000000,
          "datetime": "2025-12-16T23:00:00",
          "open": 3.067,
          "high": 3.07,
          "low": 3.054,
          "close": 3.066,
          "volume": 42768.07,
          "close_time": 1765929599999,
          "quote_volume": 130927.62825,
          "trades": 1011,
          "taker_buy_base": 14516.22,
          "taker_buy_quote": 44444.447
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 3.065,
          "high": 3.065,
          "low": 3.038,
          "close": 3.046,
          "volume": 42811.71,
          "close_time": 1765933199999,
          "quote_volume": 130510.15317,
          "trades": 916,
          "taker_buy_base": 18252.29,
          "taker_buy_quote": 55636.83595
        },
        {
          "timestamp": 1765933200000,
          "datetime": "2025-12-17T01:00:00",
          "open": 3.047,
          "high": 3.081,
          "low": 3.047,
          "close": 3.054,
          "volume": 63271.65,
          "close_time": 1765936799999,
          "quote_volume": 193955.33417,
          "trades": 1208,
          "taker_buy_base": 35467.29,
          "taker_buy_quote": 108730.54731
        },
        {
          "timestamp": 1765936800000,
          "datetime": "2025-12-17T02:00:00",
          "open": 3.054,
          "high": 3.068,
          "low": 3.042,
          "close": 3.061,
          "volume": 35876.85,
          "close_time": 1765940399999,
          "quote_volume": 109556.40625,
          "trades": 804,
          "taker_buy_base": 18057.16,
          "taker_buy_quote": 55163.79861
        },
        {
          "timestamp": 1765940400000,
          "datetime": "2025-12-17T03:00:00",
          "open": 3.062,
          "high": 3.075,
          "low": 3.047,
          "close": 3.052,
          "volume": 43992.22,
          "close_time": 1765943999999,
          "quote_volume": 134710.77324,
          "trades": 845,
          "taker_buy_base": 20027.42,
          "taker_buy_quote": 61327.87519
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 3.052,
          "high": 3.068,
          "low": 3.026,
          "close": 3.042,
          "volume": 208295.2,
          "close_time": 1765947599999,
          "quote_volume": 633104.01199,
          "trades": 2218,
          "taker_buy_base": 78140.78,
          "taker_buy_quote": 237669.13636
        },
        {
          "timestamp": 1765947600000,
          "datetime": "2025-12-17T05:00:00",
          "open": 3.043,
          "high": 3.055,
          "low": 3.026,
          "close": 3.047,
          "volume": 96595.54,
          "close_time": 1765951199999,
          "quote_volume": 293517.12575,
          "trades": 1987,
          "taker_buy_base": 44694.86,
          "taker_buy_quote": 135908.47849
        },
        {
          "timestamp": 1765951200000,
          "datetime": "2025-12-17T06:00:00",
          "open": 3.046,
          "high": 3.062,
          "low": 3.044,
          "close": 3.055,
          "volume": 44878.55,
          "close_time": 1765954799999,
          "quote_volume": 137044.40844,
          "trades": 890,
          "taker_buy_base": 22391.82,
          "taker_buy_quote": 68368.14993
        },
        {
          "timestamp": 1765954800000,
          "datetime": "2025-12-17T07:00:00",
          "open": 3.055,
          "high": 3.064,
          "low": 3.045,
          "close": 3.052,
          "volume": 38066.23,
          "close_time": 1765958399999,
          "quote_volume": 116266.85707,
          "trades": 1067,
          "taker_buy_base": 25358.93,
          "taker_buy_quote": 77463.42175
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 3.052,
          "high": 3.052,
          "low": 3.02,
          "close": 3.022,
          "volume": 94302.38,
          "close_time": 1765961999999,
          "quote_volume": 286075.76719,
          "trades": 1591,
          "taker_buy_base": 41969.41,
          "taker_buy_quote": 127377.14803
        },
        {
          "timestamp": 1765962000000,
          "datetime": "2025-12-17T09:00:00",
          "open": 3.022,
          "high": 3.03,
          "low": 3.013,
          "close": 3.024,
          "volume": 49259.43,
          "close_time": 1765965599999,
          "quote_volume": 148876.86243,
          "trades": 1087,
          "taker_buy_base": 25804.57,
          "taker_buy_quote": 78003.93738
        },
        {
          "timestamp": 1765965600000,
          "datetime": "2025-12-17T10:00:00",
          "open": 3.023,
          "high": 3.027,
          "low": 2.995,
          "close": 2.999,
          "volume": 107144.03,
          "close_time": 1765969199999,
          "quote_volume": 322535.80966,
          "trades": 1654,
          "taker_buy_base": 44028.75,
          "taker_buy_quote": 132631.18025
        },
        {
          "timestamp": 1765969200000,
          "datetime": "2025-12-17T11:00:00",
          "open": 3.0,
          "high": 3.025,
          "low": 2.999,
          "close": 3.024,
          "volume": 44341.07,
          "close_time": 1765972799999,
          "quote_volume": 133734.18938,
          "trades": 963,
          "taker_buy_base": 21807.47,
          "taker_buy_quote": 65784.16084
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 3.024,
          "high": 3.034,
          "low": 3.008,
          "close": 3.016,
          "volume": 57618.69,
          "close_time": 1765976399999,
          "quote_volume": 174013.52941,
          "trades": 945,
          "taker_buy_base": 29221.77,
          "taker_buy_quote": 88281.35736
        },
        {
          "timestamp": 1765976400000,
          "datetime": "2025-12-17T13:00:00",
          "open": 3.017,
          "high": 3.051,
          "low": 3.005,
          "close": 3.04,
          "volume": 91657.95,
          "close_time": 1765979999999,
          "quote_volume": 277312.97356,
          "trades": 1842,
          "taker_buy_base": 44387.87,
          "taker_buy_quote": 134277.38386
        },
        {
          "timestamp": 1765980000000,
          "datetime": "2025-12-17T14:00:00",
          "open": 3.041,
          "high": 3.076,
          "low": 2.97,
          "close": 3.074,
          "volume": 512919.65,
          "close_time": 1765983599999,
          "quote_volume": 1551442.14962,
          "trades": 7916,
          "taker_buy_base": 272943.55,
          "taker_buy_quote": 825827.2037
        },
        {
          "timestamp": 1765983600000,
          "datetime": "2025-12-17T15:00:00",
          "open": 3.074,
          "high": 3.128,
          "low": 2.977,
          "close": 2.995,
          "volume": 653980.91,
          "close_time": 1765987199999,
          "quote_volume": 2004422.19957,
          "trades": 11455,
          "taker_buy_base": 327818.59,
          "taker_buy_quote": 1006148.47701
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 2.994,
          "high": 3.015,
          "low": 2.906,
          "close": 2.946,
          "volume": 458826.03,
          "close_time": 1765990799999,
          "quote_volume": 1352768.41014,
          "trades": 8879,
          "taker_buy_base": 191572.92,
          "taker_buy_quote": 564690.84245
        },
        {
          "timestamp": 1765990800000,
          "datetime": "2025-12-17T17:00:00",
          "open": 2.945,
          "high": 2.966,
          "low": 2.915,
          "close": 2.922,
          "volume": 225309.01,
          "close_time": 1765994399999,
          "quote_volume": 663645.26002,
          "trades": 3750,
          "taker_buy_base": 123954.58,
          "taker_buy_quote": 365275.29928
        },
        {
          "timestamp": 1765994400000,
          "datetime": "2025-12-17T18:00:00",
          "open": 2.922,
          "high": 2.935,
          "low": 2.88,
          "close": 2.884,
          "volume": 232050.48,
          "close_time": 1765997999999,
          "quote_volume": 673395.47948,
          "trades": 3553,
          "taker_buy_base": 94619.24,
          "taker_buy_quote": 274821.48081
        },
        {
          "timestamp": 1765998000000,
          "datetime": "2025-12-17T19:00:00",
          "open": 2.885,
          "high": 2.923,
          "low": 2.867,
          "close": 2.92,
          "volume": 164984.92,
          "close_time": 1766001599999,
          "quote_volume": 476398.21196,
          "trades": 3006,
          "taker_buy_base": 89409.98,
          "taker_buy_quote": 258409.85441
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 2.92,
          "high": 2.945,
          "low": 2.905,
          "close": 2.918,
          "volume": 163537.66,
          "close_time": 1766005199999,
          "quote_volume": 477937.59685,
          "trades": 2350,
          "taker_buy_base": 67234.13,
          "taker_buy_quote": 196884.64204
        },
        {
          "timestamp": 1766005200000,
          "datetime": "2025-12-17T21:00:00",
          "open": 2.918,
          "high": 2.927,
          "low": 2.887,
          "close": 2.893,
          "volume": 73920.22,
          "close_time": 1766008799999,
          "quote_volume": 214338.99631,
          "trades": 1286,
          "taker_buy_base": 24576.67,
          "taker_buy_quote": 71307.85511
        },
        {
          "timestamp": 1766008800000,
          "datetime": "2025-12-17T22:00:00",
          "open": 2.893,
          "high": 2.913,
          "low": 2.883,
          "close": 2.909,
          "volume": 52877.51,
          "close_time": 1766012399999,
          "quote_volume": 153411.90272,
          "trades": 1069,
          "taker_buy_base": 28011.73,
          "taker_buy_quote": 81281.46165
        },
        {
          "timestamp": 1766012400000,
          "datetime": "2025-12-17T23:00:00",
          "open": 2.908,
          "high": 2.908,
          "low": 2.878,
          "close": 2.883,
          "volume": 81974.36,
          "close_time": 1766015999999,
          "quote_volume": 236863.23214,
          "trades": 1406,
          "taker_buy_base": 36853.49,
          "taker_buy_quote": 106512.652
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 2.883,
          "high": 2.891,
          "low": 2.872,
          "close": 2.89,
          "volume": 98527.44,
          "close_time": 1766019599999,
          "quote_volume": 283807.0114,
          "trades": 1905,
          "taker_buy_base": 56697.19,
          "taker_buy_quote": 163352.91423
        },
        {
          "timestamp": 1766019600000,
          "datetime": "2025-12-18T01:00:00",
          "open": 2.889,
          "high": 2.889,
          "low": 2.855,
          "close": 2.879,
          "volume": 127250.94,
          "close_time": 1766023199999,
          "quote_volume": 365355.5655,
          "trades": 2552,
          "taker_buy_base": 51299.43,
          "taker_buy_quote": 147347.55684
        },
        {
          "timestamp": 1766023200000,
          "datetime": "2025-12-18T02:00:00",
          "open": 2.88,
          "high": 2.914,
          "low": 2.87,
          "close": 2.901,
          "volume": 93657.74,
          "close_time": 1766026799999,
          "quote_volume": 270891.2136,
          "trades": 1734,
          "taker_buy_base": 46276.85,
          "taker_buy_quote": 134112.26464
        },
        {
          "timestamp": 1766026800000,
          "datetime": "2025-12-18T03:00:00",
          "open": 2.9,
          "high": 2.906,
          "low": 2.882,
          "close": 2.888,
          "volume": 57398.64,
          "close_time": 1766030399999,
          "quote_volume": 166134.34247,
          "trades": 1137,
          "taker_buy_base": 28851.11,
          "taker_buy_quote": 83555.8211
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 2.888,
          "high": 2.906,
          "low": 2.882,
          "close": 2.884,
          "volume": 65507.4,
          "close_time": 1766033999999,
          "quote_volume": 189664.70952,
          "trades": 1184,
          "taker_buy_base": 34395.13,
          "taker_buy_quote": 99608.75774
        },
        {
          "timestamp": 1766034000000,
          "datetime": "2025-12-18T05:00:00",
          "open": 2.883,
          "high": 2.883,
          "low": 2.854,
          "close": 2.86,
          "volume": 127341.69,
          "close_time": 1766037599999,
          "quote_volume": 365322.25443,
          "trades": 1709,
          "taker_buy_base": 70476.97,
          "taker_buy_quote": 202300.2053
        },
        {
          "timestamp": 1766037600000,
          "datetime": "2025-12-18T06:00:00",
          "open": 2.859,
          "high": 2.872,
          "low": 2.854,
          "close": 2.863,
          "volume": 113076.88,
          "close_time": 1766041199999,
          "quote_volume": 324049.18353,
          "trades": 1634,
          "taker_buy_base": 58698.4,
          "taker_buy_quote": 168133.3902
        },
        {
          "timestamp": 1766041200000,
          "datetime": "2025-12-18T07:00:00",
          "open": 2.863,
          "high": 2.883,
          "low": 2.861,
          "close": 2.881,
          "volume": 69058.04,
          "close_time": 1766044799999,
          "quote_volume": 198535.08367,
          "trades": 1259,
          "taker_buy_base": 34342.91,
          "taker_buy_quote": 98668.48054
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 2.88,
          "high": 2.915,
          "low": 2.874,
          "close": 2.897,
          "volume": 375919.25,
          "close_time": 1766048399999,
          "quote_volume": 1088120.12497,
          "trades": 3247,
          "taker_buy_base": 205426.91,
          "taker_buy_quote": 594253.38044
        },
        {
          "timestamp": 1766048400000,
          "datetime": "2025-12-18T09:00:00",
          "open": 2.897,
          "high": 2.902,
          "low": 2.883,
          "close": 2.892,
          "volume": 106207.88,
          "close_time": 1766051999999,
          "quote_volume": 307244.65234,
          "trades": 2010,
          "taker_buy_base": 37601.71,
          "taker_buy_quote": 108823.03949
        },
        {
          "timestamp": 1766052000000,
          "datetime": "2025-12-18T10:00:00",
          "open": 2.894,
          "high": 2.91,
          "low": 2.889,
          "close": 2.9,
          "volume": 75481.32,
          "close_time": 1766055599999,
          "quote_volume": 218862.19192,
          "trades": 1494,
          "taker_buy_base": 40369.08,
          "taker_buy_quote": 117087.65876
        },
        {
          "timestamp": 1766055600000,
          "datetime": "2025-12-18T11:00:00",
          "open": 2.9,
          "high": 2.927,
          "low": 2.883,
          "close": 2.917,
          "volume": 133721.1,
          "close_time": 1766059199999,
          "quote_volume": 389229.07121,
          "trades": 1960,
          "taker_buy_base": 67772.9,
          "taker_buy_quote": 197204.19739
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 2.918,
          "high": 2.951,
          "low": 2.915,
          "close": 2.933,
          "volume": 131677.32,
          "close_time": 1766062799999,
          "quote_volume": 386129.816,
          "trades": 2018,
          "taker_buy_base": 56061.4,
          "taker_buy_quote": 164462.68244
        },
        {
          "timestamp": 1766062800000,
          "datetime": "2025-12-18T13:00:00",
          "open": 2.932,
          "high": 3.013,
          "low": 2.932,
          "close": 3.011,
          "volume": 376301.32,
          "close_time": 1766066399999,
          "quote_volume": 1118522.0296,
          "trades": 6972,
          "taker_buy_base": 220909.28,
          "taker_buy_quote": 656757.49785
        },
        {
          "timestamp": 1766066400000,
          "datetime": "2025-12-18T14:00:00",
          "open": 3.012,
          "high": 3.043,
          "low": 2.971,
          "close": 2.988,
          "volume": 204725.58,
          "close_time": 1766069999999,
          "quote_volume": 615006.0541,
          "trades": 5349,
          "taker_buy_base": 104719.07,
          "taker_buy_quote": 314789.78864
        },
        {
          "timestamp": 1766070000000,
          "datetime": "2025-12-18T15:00:00",
          "open": 2.986,
          "high": 3.057,
          "low": 2.975,
          "close": 3.026,
          "volume": 180894.51,
          "close_time": 1766073599999,
          "quote_volume": 546009.96129,
          "trades": 4922,
          "taker_buy_base": 96618.14,
          "taker_buy_quote": 291751.86066
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 3.027,
          "high": 3.038,
          "low": 2.988,
          "close": 3.009,
          "volume": 164139.66,
          "close_time": 1766077199999,
          "quote_volume": 493754.13494,
          "trades": 3379,
          "taker_buy_base": 80028.31,
          "taker_buy_quote": 240910.37604
        },
        {
          "timestamp": 1766077200000,
          "datetime": "2025-12-18T17:00:00",
          "open": 3.008,
          "high": 3.008,
          "low": 2.843,
          "close": 2.908,
          "volume": 560716.1,
          "close_time": 1766080799999,
          "quote_volume": 1625730.27184,
          "trades": 11992,
          "taker_buy_base": 246127.95,
          "taker_buy_quote": 714101.54077
        },
        {
          "timestamp": 1766080800000,
          "datetime": "2025-12-18T18:00:00",
          "open": 2.907,
          "high": 2.932,
          "low": 2.85,
          "close": 2.86,
          "volume": 151766.05,
          "close_time": 1766084399999,
          "quote_volume": 437621.11292,
          "trades": 3513,
          "taker_buy_base": 65668.61,
          "taker_buy_quote": 189829.81812
        },
        {
          "timestamp": 1766084400000,
          "datetime": "2025-12-18T19:00:00",
          "open": 2.86,
          "high": 2.866,
          "low": 2.766,
          "close": 2.777,
          "volume": 295245.87,
          "close_time": 1766087999999,
          "quote_volume": 829203.94815,
          "trades": 6673,
          "taker_buy_base": 126600.26,
          "taker_buy_quote": 355984.5965
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 2.778,
          "high": 2.821,
          "low": 2.778,
          "close": 2.796,
          "volume": 181135.08,
          "close_time": 1766091599999,
          "quote_volume": 508192.01051,
          "trades": 3706,
          "taker_buy_base": 98330.55,
          "taker_buy_quote": 275847.44808
        },
        {
          "timestamp": 1766091600000,
          "datetime": "2025-12-18T21:00:00",
          "open": 2.797,
          "high": 2.844,
          "low": 2.797,
          "close": 2.82,
          "volume": 241674.46,
          "close_time": 1766095199999,
          "quote_volume": 682423.06744,
          "trades": 4695,
          "taker_buy_base": 133061.33,
          "taker_buy_quote": 375671.26069
        },
        {
          "timestamp": 1766095200000,
          "datetime": "2025-12-18T22:00:00",
          "open": 2.821,
          "high": 2.829,
          "low": 2.797,
          "close": 2.81,
          "volume": 109384.31,
          "close_time": 1766098799999,
          "quote_volume": 307603.38424,
          "trades": 1745,
          "taker_buy_base": 59094.99,
          "taker_buy_quote": 166372.07183
        },
        {
          "timestamp": 1766098800000,
          "datetime": "2025-12-18T23:00:00",
          "open": 2.811,
          "high": 2.811,
          "low": 2.791,
          "close": 2.804,
          "volume": 38447.68,
          "close_time": 1766102399999,
          "quote_volume": 107692.25266,
          "trades": 1116,
          "taker_buy_base": 19451.6,
          "taker_buy_quote": 54489.66302
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2.803,
          "high": 2.819,
          "low": 2.773,
          "close": 2.788,
          "volume": 106856.3,
          "close_time": 1766105999999,
          "quote_volume": 298531.64686,
          "trades": 2203,
          "taker_buy_base": 65321.31,
          "taker_buy_quote": 182468.57112
        },
        {
          "timestamp": 1766106000000,
          "datetime": "2025-12-19T01:00:00",
          "open": 2.786,
          "high": 2.789,
          "low": 2.749,
          "close": 2.757,
          "volume": 175182.51,
          "close_time": 1766109599999,
          "quote_volume": 484566.60716,
          "trades": 2629,
          "taker_buy_base": 73920.79,
          "taker_buy_quote": 204542.24862
        },
        {
          "timestamp": 1766109600000,
          "datetime": "2025-12-19T02:00:00",
          "open": 2.757,
          "high": 2.788,
          "low": 2.75,
          "close": 2.772,
          "volume": 138634.41,
          "close_time": 1766113199999,
          "quote_volume": 383809.99316,
          "trades": 2241,
          "taker_buy_base": 82291.35,
          "taker_buy_quote": 227790.15095
        },
        {
          "timestamp": 1766113200000,
          "datetime": "2025-12-19T03:00:00",
          "open": 2.773,
          "high": 2.877,
          "low": 2.773,
          "close": 2.85,
          "volume": 484105.29,
          "close_time": 1766116799999,
          "quote_volume": 1375875.28298,
          "trades": 7667,
          "taker_buy_base": 206739.48,
          "taker_buy_quote": 586517.21978
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 2.851,
          "high": 2.871,
          "low": 2.851,
          "close": 2.862,
          "volume": 98796.16,
          "close_time": 1766120399999,
          "quote_volume": 282739.69153,
          "trades": 2037,
          "taker_buy_base": 54807.18,
          "taker_buy_quote": 156828.87556
        },
        {
          "timestamp": 1766120400000,
          "datetime": "2025-12-19T05:00:00",
          "open": 2.862,
          "high": 2.864,
          "low": 2.847,
          "close": 2.851,
          "volume": 112546.64,
          "close_time": 1766123999999,
          "quote_volume": 321230.99368,
          "trades": 1748,
          "taker_buy_base": 63184.97,
          "taker_buy_quote": 180365.78852
        },
        {
          "timestamp": 1766124000000,
          "datetime": "2025-12-19T06:00:00",
          "open": 2.852,
          "high": 2.869,
          "low": 2.847,
          "close": 2.869,
          "volume": 64328.46,
          "close_time": 1766127599999,
          "quote_volume": 183607.58861,
          "trades": 1209,
          "taker_buy_base": 32928.0,
          "taker_buy_quote": 94055.5352
        },
        {
          "timestamp": 1766127600000,
          "datetime": "2025-12-19T07:00:00",
          "open": 2.87,
          "high": 2.917,
          "low": 2.856,
          "close": 2.877,
          "volume": 235890.58,
          "close_time": 1766131199999,
          "quote_volume": 677927.00864,
          "trades": 3846,
          "taker_buy_base": 104097.04,
          "taker_buy_quote": 299366.79139
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 2.877,
          "high": 2.893,
          "low": 2.873,
          "close": 2.881,
          "volume": 101266.96,
          "close_time": 1766134799999,
          "quote_volume": 292041.53609,
          "trades": 1960,
          "taker_buy_base": 39429.21,
          "taker_buy_quote": 113710.95348
        },
        {
          "timestamp": 1766134800000,
          "datetime": "2025-12-19T09:00:00",
          "open": 2.88,
          "high": 2.88,
          "low": 2.86,
          "close": 2.868,
          "volume": 50594.69,
          "close_time": 1766138399999,
          "quote_volume": 145041.49766,
          "trades": 1143,
          "taker_buy_base": 29887.48,
          "taker_buy_quote": 85676.17297
        },
        {
          "timestamp": 1766138400000,
          "datetime": "2025-12-19T10:00:00",
          "open": 2.869,
          "high": 2.881,
          "low": 2.863,
          "close": 2.881,
          "volume": 36044.35,
          "close_time": 1766141999999,
          "quote_volume": 103567.42379,
          "trades": 902,
          "taker_buy_base": 19548.1,
          "taker_buy_quote": 56197.83119
        },
        {
          "timestamp": 1766142000000,
          "datetime": "2025-12-19T11:00:00",
          "open": 2.88,
          "high": 2.902,
          "low": 2.871,
          "close": 2.89,
          "volume": 77713.04,
          "close_time": 1766145599999,
          "quote_volume": 224387.6626,
          "trades": 1547,
          "taker_buy_base": 35835.31,
          "taker_buy_quote": 103553.05327
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 2.89,
          "high": 2.907,
          "low": 2.876,
          "close": 2.896,
          "volume": 67083.81,
          "close_time": 1766149199999,
          "quote_volume": 194260.7797,
          "trades": 1455,
          "taker_buy_base": 32330.05,
          "taker_buy_quote": 93631.29605
        },
        {
          "timestamp": 1766149200000,
          "datetime": "2025-12-19T13:00:00",
          "open": 2.897,
          "high": 2.912,
          "low": 2.885,
          "close": 2.895,
          "volume": 77816.0,
          "close_time": 1766152799999,
          "quote_volume": 225673.10378,
          "trades": 1283,
          "taker_buy_base": 44709.52,
          "taker_buy_quote": 129710.16773
        },
        {
          "timestamp": 1766152800000,
          "datetime": "2025-12-19T14:00:00",
          "open": 2.895,
          "high": 2.95,
          "low": 2.886,
          "close": 2.916,
          "volume": 241250.75,
          "close_time": 1766156399999,
          "quote_volume": 702873.90384,
          "trades": 4521,
          "taker_buy_base": 139403.64,
          "taker_buy_quote": 406219.77297
        },
        {
          "timestamp": 1766156400000,
          "datetime": "2025-12-19T15:00:00",
          "open": 2.915,
          "high": 2.973,
          "low": 2.905,
          "close": 2.923,
          "volume": 269105.14,
          "close_time": 1766159999999,
          "quote_volume": 789884.01294,
          "trades": 5991,
          "taker_buy_base": 142138.5,
          "taker_buy_quote": 417239.70581
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 2.923,
          "high": 2.963,
          "low": 2.917,
          "close": 2.921,
          "volume": 324505.48,
          "close_time": 1766163599999,
          "quote_volume": 953168.88786,
          "trades": 4215,
          "taker_buy_base": 149498.13,
          "taker_buy_quote": 439645.22007
        },
        {
          "timestamp": 1766163600000,
          "datetime": "2025-12-19T17:00:00",
          "open": 2.922,
          "high": 2.948,
          "low": 2.883,
          "close": 2.884,
          "volume": 264869.27,
          "close_time": 1766167199999,
          "quote_volume": 770970.12218,
          "trades": 3989,
          "taker_buy_base": 134443.47,
          "taker_buy_quote": 391661.10047
        },
        {
          "timestamp": 1766167200000,
          "datetime": "2025-12-19T18:00:00",
          "open": 2.884,
          "high": 2.914,
          "low": 2.88,
          "close": 2.904,
          "volume": 108387.09,
          "close_time": 1766170799999,
          "quote_volume": 313308.43577,
          "trades": 1946,
          "taker_buy_base": 49850.92,
          "taker_buy_quote": 144199.23186
        },
        {
          "timestamp": 1766170800000,
          "datetime": "2025-12-19T19:00:00",
          "open": 2.905,
          "high": 2.979,
          "low": 2.905,
          "close": 2.966,
          "volume": 158337.17,
          "close_time": 1766174399999,
          "quote_volume": 466633.25957,
          "trades": 2834,
          "taker_buy_base": 81896.92,
          "taker_buy_quote": 241544.73276
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 2.967,
          "high": 3.002,
          "low": 2.967,
          "close": 3.002,
          "volume": 153848.38,
          "close_time": 1766177999999,
          "quote_volume": 459025.02255,
          "trades": 2799,
          "taker_buy_base": 88028.25,
          "taker_buy_quote": 262610.74638
        },
        {
          "timestamp": 1766178000000,
          "datetime": "2025-12-19T21:00:00",
          "open": 3.002,
          "high": 3.002,
          "low": 2.917,
          "close": 2.919,
          "volume": 165942.18,
          "close_time": 1766181599999,
          "quote_volume": 490367.92375,
          "trades": 2853,
          "taker_buy_base": 83467.62,
          "taker_buy_quote": 246532.20096
        },
        {
          "timestamp": 1766181600000,
          "datetime": "2025-12-19T22:00:00",
          "open": 2.92,
          "high": 2.959,
          "low": 2.919,
          "close": 2.95,
          "volume": 107307.78,
          "close_time": 1766185199999,
          "quote_volume": 316253.12939,
          "trades": 1768,
          "taker_buy_base": 56856.23,
          "taker_buy_quote": 167480.71786
        },
        {
          "timestamp": 1766185200000,
          "datetime": "2025-12-19T23:00:00",
          "open": 2.949,
          "high": 2.951,
          "low": 2.934,
          "close": 2.951,
          "volume": 46568.45,
          "close_time": 1766188799999,
          "quote_volume": 137128.92534,
          "trades": 1098,
          "taker_buy_base": 24310.4,
          "taker_buy_quote": 71597.99872
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 2.95,
          "high": 2.95,
          "low": 2.926,
          "close": 2.931,
          "volume": 56932.21,
          "close_time": 1766192399999,
          "quote_volume": 167232.79286,
          "trades": 1226,
          "taker_buy_base": 25667.45,
          "taker_buy_quote": 75401.1397
        },
        {
          "timestamp": 1766192400000,
          "datetime": "2025-12-20T01:00:00",
          "open": 2.93,
          "high": 2.939,
          "low": 2.919,
          "close": 2.923,
          "volume": 71328.98,
          "close_time": 1766195999999,
          "quote_volume": 208796.34739,
          "trades": 881,
          "taker_buy_base": 52318.32,
          "taker_buy_quote": 153125.88844
        },
        {
          "timestamp": 1766196000000,
          "datetime": "2025-12-20T02:00:00",
          "open": 2.923,
          "high": 2.934,
          "low": 2.914,
          "close": 2.916,
          "volume": 43283.91,
          "close_time": 1766199599999,
          "quote_volume": 126600.85289,
          "trades": 897,
          "taker_buy_base": 18257.68,
          "taker_buy_quote": 53420.22478
        },
        {
          "timestamp": 1766199600000,
          "datetime": "2025-12-20T03:00:00",
          "open": 2.916,
          "high": 2.924,
          "low": 2.907,
          "close": 2.913,
          "volume": 76096.27,
          "close_time": 1766203199999,
          "quote_volume": 221922.2835,
          "trades": 931,
          "taker_buy_base": 37645.85,
          "taker_buy_quote": 109715.50369
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 2.912,
          "high": 2.914,
          "low": 2.885,
          "close": 2.888,
          "volume": 93552.84,
          "close_time": 1766206799999,
          "quote_volume": 270771.79339,
          "trades": 1516,
          "taker_buy_base": 37109.64,
          "taker_buy_quote": 107419.61132
        },
        {
          "timestamp": 1766206800000,
          "datetime": "2025-12-20T05:00:00",
          "open": 2.89,
          "high": 2.914,
          "low": 2.889,
          "close": 2.902,
          "volume": 73425.94,
          "close_time": 1766210399999,
          "quote_volume": 213040.14619,
          "trades": 1320,
          "taker_buy_base": 45150.83,
          "taker_buy_quote": 131006.95482
        },
        {
          "timestamp": 1766210400000,
          "datetime": "2025-12-20T06:00:00",
          "open": 2.901,
          "high": 2.916,
          "low": 2.898,
          "close": 2.908,
          "volume": 42955.49,
          "close_time": 1766213999999,
          "quote_volume": 124996.46656,
          "trades": 744,
          "taker_buy_base": 30048.4,
          "taker_buy_quote": 87469.85798
        },
        {
          "timestamp": 1766214000000,
          "datetime": "2025-12-20T07:00:00",
          "open": 2.908,
          "high": 2.932,
          "low": 2.901,
          "close": 2.932,
          "volume": 85484.54,
          "close_time": 1766217599999,
          "quote_volume": 249330.79946,
          "trades": 1425,
          "taker_buy_base": 41602.82,
          "taker_buy_quote": 121439.54429
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 2.932,
          "high": 2.969,
          "low": 2.932,
          "close": 2.958,
          "volume": 199258.94,
          "close_time": 1766221199999,
          "quote_volume": 588972.63184,
          "trades": 2058,
          "taker_buy_base": 85278.36,
          "taker_buy_quote": 252077.9105
        },
        {
          "timestamp": 1766221200000,
          "datetime": "2025-12-20T09:00:00",
          "open": 2.958,
          "high": 2.966,
          "low": 2.945,
          "close": 2.949,
          "volume": 121243.25,
          "close_time": 1766224799999,
          "quote_volume": 358299.28843,
          "trades": 1297,
          "taker_buy_base": 56447.14,
          "taker_buy_quote": 166750.59167
        },
        {
          "timestamp": 1766224800000,
          "datetime": "2025-12-20T10:00:00",
          "open": 2.95,
          "high": 2.952,
          "low": 2.922,
          "close": 2.926,
          "volume": 51177.29,
          "close_time": 1766228399999,
          "quote_volume": 150078.94491,
          "trades": 882,
          "taker_buy_base": 22054.82,
          "taker_buy_quote": 64683.50708
        },
        {
          "timestamp": 1766228400000,
          "datetime": "2025-12-20T11:00:00",
          "open": 2.926,
          "high": 2.965,
          "low": 2.926,
          "close": 2.962,
          "volume": 102194.47,
          "close_time": 1766231999999,
          "quote_volume": 301272.6405,
          "trades": 1252,
          "taker_buy_base": 61146.18,
          "taker_buy_quote": 180397.22729
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 2.962,
          "high": 2.967,
          "low": 2.941,
          "close": 2.967,
          "volume": 79232.05,
          "close_time": 1766235599999,
          "quote_volume": 233975.99473,
          "trades": 1060,
          "taker_buy_base": 42157.76,
          "taker_buy_quote": 124533.66987
        },
        {
          "timestamp": 1766235600000,
          "datetime": "2025-12-20T13:00:00",
          "open": 2.966,
          "high": 3.0,
          "low": 2.962,
          "close": 2.996,
          "volume": 368254.83,
          "close_time": 1766239199999,
          "quote_volume": 1099358.31502,
          "trades": 5963,
          "taker_buy_base": 201002.53,
          "taker_buy_quote": 600140.09007
        },
        {
          "timestamp": 1766239200000,
          "datetime": "2025-12-20T14:00:00",
          "open": 2.997,
          "high": 3.033,
          "low": 2.972,
          "close": 3.022,
          "volume": 226772.46,
          "close_time": 1766242799999,
          "quote_volume": 681925.09918,
          "trades": 3260,
          "taker_buy_base": 126531.66,
          "taker_buy_quote": 380510.26765
        },
        {
          "timestamp": 1766242800000,
          "datetime": "2025-12-20T15:00:00",
          "open": 3.022,
          "high": 3.025,
          "low": 2.995,
          "close": 3.017,
          "volume": 164569.07,
          "close_time": 1766246399999,
          "quote_volume": 495196.18819,
          "trades": 2318,
          "taker_buy_base": 76373.79,
          "taker_buy_quote": 229874.66363
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 3.018,
          "high": 3.021,
          "low": 2.983,
          "close": 3.002,
          "volume": 97293.41,
          "close_time": 1766249999999,
          "quote_volume": 292013.51573,
          "trades": 1742,
          "taker_buy_base": 46280.23,
          "taker_buy_quote": 138891.45015
        },
        {
          "timestamp": 1766250000000,
          "datetime": "2025-12-20T17:00:00",
          "open": 3.003,
          "high": 3.02,
          "low": 2.995,
          "close": 3.02,
          "volume": 104671.43,
          "close_time": 1766253599999,
          "quote_volume": 315075.01553,
          "trades": 1628,
          "taker_buy_base": 52631.63,
          "taker_buy_quote": 158466.94332
        },
        {
          "timestamp": 1766253600000,
          "datetime": "2025-12-20T18:00:00",
          "open": 3.019,
          "high": 3.06,
          "low": 3.01,
          "close": 3.039,
          "volume": 200618.27,
          "close_time": 1766257199999,
          "quote_volume": 608375.74219,
          "trades": 2763,
          "taker_buy_base": 125007.84,
          "taker_buy_quote": 379131.19393
        },
        {
          "timestamp": 1766257200000,
          "datetime": "2025-12-20T19:00:00",
          "open": 3.039,
          "high": 3.071,
          "low": 3.029,
          "close": 3.065,
          "volume": 138422.41,
          "close_time": 1766260799999,
          "quote_volume": 421894.12099,
          "trades": 2223,
          "taker_buy_base": 67464.54,
          "taker_buy_quote": 205765.3728
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 3.065,
          "high": 3.139,
          "low": 3.048,
          "close": 3.121,
          "volume": 285511.22,
          "close_time": 1766264399999,
          "quote_volume": 883340.26403,
          "trades": 5131,
          "taker_buy_base": 165652.67,
          "taker_buy_quote": 512735.87224
        },
        {
          "timestamp": 1766264400000,
          "datetime": "2025-12-20T21:00:00",
          "open": 3.121,
          "high": 3.307,
          "low": 3.119,
          "close": 3.255,
          "volume": 1915991.03,
          "close_time": 1766267999999,
          "quote_volume": 6181224.84718,
          "trades": 41827,
          "taker_buy_base": 998107.35,
          "taker_buy_quote": 3215757.20525
        },
        {
          "timestamp": 1766268000000,
          "datetime": "2025-12-20T22:00:00",
          "open": 3.254,
          "high": 3.494,
          "low": 3.235,
          "close": 3.442,
          "volume": 1478451.24,
          "close_time": 1766271599999,
          "quote_volume": 4995581.34659,
          "trades": 30876,
          "taker_buy_base": 736404.37,
          "taker_buy_quote": 2486651.81673
        },
        {
          "timestamp": 1766271600000,
          "datetime": "2025-12-20T23:00:00",
          "open": 3.442,
          "high": 3.468,
          "low": 3.366,
          "close": 3.438,
          "volume": 883654.51,
          "close_time": 1766275199999,
          "quote_volume": 3018898.97042,
          "trades": 21427,
          "taker_buy_base": 442155.15,
          "taker_buy_quote": 1511074.52081
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 3.437,
          "high": 3.437,
          "low": 3.31,
          "close": 3.32,
          "volume": 860023.43,
          "close_time": 1766278799999,
          "quote_volume": 2894927.0252,
          "trades": 15350,
          "taker_buy_base": 326024.06,
          "taker_buy_quote": 1098842.44305
        },
        {
          "timestamp": 1766278800000,
          "datetime": "2025-12-21T01:00:00",
          "open": 3.32,
          "high": 3.339,
          "low": 3.27,
          "close": 3.279,
          "volume": 317412.73,
          "close_time": 1766282399999,
          "quote_volume": 1047981.2349,
          "trades": 7642,
          "taker_buy_base": 149616.84,
          "taker_buy_quote": 494169.99726
        },
        {
          "timestamp": 1766282400000,
          "datetime": "2025-12-21T02:00:00",
          "open": 3.279,
          "high": 3.319,
          "low": 3.239,
          "close": 3.258,
          "volume": 302325.09,
          "close_time": 1766285999999,
          "quote_volume": 989295.05809,
          "trades": 5665,
          "taker_buy_base": 156914.24,
          "taker_buy_quote": 513045.76132
        },
        {
          "timestamp": 1766286000000,
          "datetime": "2025-12-21T03:00:00",
          "open": 3.259,
          "high": 3.32,
          "low": 3.214,
          "close": 3.304,
          "volume": 458154.91,
          "close_time": 1766289599999,
          "quote_volume": 1493696.32983,
          "trades": 10540,
          "taker_buy_base": 230930.22,
          "taker_buy_quote": 753875.65274
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 3.304,
          "high": 3.33,
          "low": 3.26,
          "close": 3.278,
          "volume": 245506.54,
          "close_time": 1766293199999,
          "quote_volume": 807629.98589,
          "trades": 5412,
          "taker_buy_base": 111717.12,
          "taker_buy_quote": 367320.27113
        },
        {
          "timestamp": 1766293200000,
          "datetime": "2025-12-21T05:00:00",
          "open": 3.278,
          "high": 3.307,
          "low": 3.227,
          "close": 3.229,
          "volume": 193660.84,
          "close_time": 1766296799999,
          "quote_volume": 633613.79923,
          "trades": 3990,
          "taker_buy_base": 104372.23,
          "taker_buy_quote": 342057.73374
        },
        {
          "timestamp": 1766296800000,
          "datetime": "2025-12-21T06:00:00",
          "open": 3.229,
          "high": 3.248,
          "low": 3.221,
          "close": 3.234,
          "volume": 133038.57,
          "close_time": 1766300399999,
          "quote_volume": 430380.32842,
          "trades": 3971,
          "taker_buy_base": 63494.49,
          "taker_buy_quote": 205507.76962
        },
        {
          "timestamp": 1766300400000,
          "datetime": "2025-12-21T07:00:00",
          "open": 3.234,
          "high": 3.248,
          "low": 3.164,
          "close": 3.192,
          "volume": 247595.05,
          "close_time": 1766303999999,
          "quote_volume": 792994.67589,
          "trades": 4564,
          "taker_buy_base": 106230.96,
          "taker_buy_quote": 340399.50906
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 3.192,
          "high": 3.194,
          "low": 3.164,
          "close": 3.177,
          "volume": 221170.94,
          "close_time": 1766307599999,
          "quote_volume": 702569.84949,
          "trades": 3778,
          "taker_buy_base": 103024.13,
          "taker_buy_quote": 327256.55668
        },
        {
          "timestamp": 1766307600000,
          "datetime": "2025-12-21T09:00:00",
          "open": 3.177,
          "high": 3.189,
          "low": 3.154,
          "close": 3.159,
          "volume": 158587.2,
          "close_time": 1766311199999,
          "quote_volume": 502260.89412,
          "trades": 3122,
          "taker_buy_base": 72571.46,
          "taker_buy_quote": 229844.40692
        },
        {
          "timestamp": 1766311200000,
          "datetime": "2025-12-21T10:00:00",
          "open": 3.16,
          "high": 3.185,
          "low": 3.132,
          "close": 3.146,
          "volume": 213932.26,
          "close_time": 1766314799999,
          "quote_volume": 675100.16491,
          "trades": 3979,
          "taker_buy_base": 108368.2,
          "taker_buy_quote": 342089.58414
        },
        {
          "timestamp": 1766314800000,
          "datetime": "2025-12-21T11:00:00",
          "open": 3.147,
          "high": 3.151,
          "low": 3.108,
          "close": 3.113,
          "volume": 145686.01,
          "close_time": 1766318399999,
          "quote_volume": 455310.46881,
          "trades": 2569,
          "taker_buy_base": 72484.83,
          "taker_buy_quote": 226494.11034
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 3.113,
          "high": 3.136,
          "low": 3.112,
          "close": 3.136,
          "volume": 265566.55,
          "close_time": 1766321999999,
          "quote_volume": 830703.28461,
          "trades": 3795,
          "taker_buy_base": 136340.43,
          "taker_buy_quote": 426452.70723
        },
        {
          "timestamp": 1766322000000,
          "datetime": "2025-12-21T13:00:00",
          "open": 3.137,
          "high": 3.139,
          "low": 3.055,
          "close": 3.064,
          "volume": 437748.73,
          "close_time": 1766325599999,
          "quote_volume": 1351410.68672,
          "trades": 7573,
          "taker_buy_base": 180122.79,
          "taker_buy_quote": 556417.90472
        },
        {
          "timestamp": 1766325600000,
          "datetime": "2025-12-21T14:00:00",
          "open": 3.063,
          "high": 3.092,
          "low": 3.059,
          "close": 3.073,
          "volume": 259300.17,
          "close_time": 1766329199999,
          "quote_volume": 797173.32532,
          "trades": 3702,
          "taker_buy_base": 174328.96,
          "taker_buy_quote": 535991.0635
        },
        {
          "timestamp": 1766329200000,
          "datetime": "2025-12-21T15:00:00",
          "open": 3.073,
          "high": 3.084,
          "low": 3.06,
          "close": 3.075,
          "volume": 116544.8,
          "close_time": 1766332799999,
          "quote_volume": 357962.47671,
          "trades": 2091,
          "taker_buy_base": 58139.22,
          "taker_buy_quote": 178658.44624
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 3.074,
          "high": 3.083,
          "low": 3.053,
          "close": 3.082,
          "volume": 108185.66,
          "close_time": 1766336399999,
          "quote_volume": 331816.70278,
          "trades": 1978,
          "taker_buy_base": 49972.63,
          "taker_buy_quote": 153348.42194
        },
        {
          "timestamp": 1766336400000,
          "datetime": "2025-12-21T17:00:00",
          "open": 3.083,
          "high": 3.101,
          "low": 3.058,
          "close": 3.064,
          "volume": 136543.45,
          "close_time": 1766339999999,
          "quote_volume": 420621.79733,
          "trades": 2316,
          "taker_buy_base": 66915.35,
          "taker_buy_quote": 206234.97766
        },
        {
          "timestamp": 1766340000000,
          "datetime": "2025-12-21T18:00:00",
          "open": 3.062,
          "high": 3.063,
          "low": 3.024,
          "close": 3.045,
          "volume": 211726.6,
          "close_time": 1766343599999,
          "quote_volume": 643429.50906,
          "trades": 3017,
          "taker_buy_base": 83960.79,
          "taker_buy_quote": 255184.99885
        },
        {
          "timestamp": 1766343600000,
          "datetime": "2025-12-21T19:00:00",
          "open": 3.046,
          "high": 3.083,
          "low": 3.038,
          "close": 3.08,
          "volume": 154194.71,
          "close_time": 1766347199999,
          "quote_volume": 472126.16368,
          "trades": 2677,
          "taker_buy_base": 91085.37,
          "taker_buy_quote": 279126.67483
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 3.08,
          "high": 3.081,
          "low": 3.036,
          "close": 3.039,
          "volume": 87049.77,
          "close_time": 1766350799999,
          "quote_volume": 266139.62981,
          "trades": 1669,
          "taker_buy_base": 37574.76,
          "taker_buy_quote": 114822.49392
        },
        {
          "timestamp": 1766350800000,
          "datetime": "2025-12-21T21:00:00",
          "open": 3.038,
          "high": 3.059,
          "low": 3.011,
          "close": 3.028,
          "volume": 226169.78,
          "close_time": 1766354399999,
          "quote_volume": 687106.07517,
          "trades": 2596,
          "taker_buy_base": 80174.06,
          "taker_buy_quote": 243553.90798
        },
        {
          "timestamp": 1766354400000,
          "datetime": "2025-12-21T22:00:00",
          "open": 3.028,
          "high": 3.064,
          "low": 3.023,
          "close": 3.061,
          "volume": 71143.63,
          "close_time": 1766357999999,
          "quote_volume": 216489.64909,
          "trades": 1195,
          "taker_buy_base": 33410.86,
          "taker_buy_quote": 101686.75729
        },
        {
          "timestamp": 1766358000000,
          "datetime": "2025-12-21T23:00:00",
          "open": 3.062,
          "high": 3.074,
          "low": 3.032,
          "close": 3.057,
          "volume": 140439.12,
          "close_time": 1766361599999,
          "quote_volume": 428705.08278,
          "trades": 2412,
          "taker_buy_base": 67630.31,
          "taker_buy_quote": 206505.43299
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 3.056,
          "high": 3.115,
          "low": 3.046,
          "close": 3.073,
          "volume": 328797.62,
          "close_time": 1766365199999,
          "quote_volume": 1014011.57931,
          "trades": 5675,
          "taker_buy_base": 182070.79,
          "taker_buy_quote": 561435.45542
        },
        {
          "timestamp": 1766365200000,
          "datetime": "2025-12-22T01:00:00",
          "open": 3.073,
          "high": 3.094,
          "low": 3.044,
          "close": 3.047,
          "volume": 194568.87,
          "close_time": 1766368799999,
          "quote_volume": 597559.16859,
          "trades": 3029,
          "taker_buy_base": 85002.42,
          "taker_buy_quote": 261168.43363
        },
        {
          "timestamp": 1766368800000,
          "datetime": "2025-12-22T02:00:00",
          "open": 3.046,
          "high": 3.068,
          "low": 3.003,
          "close": 3.055,
          "volume": 307801.44,
          "close_time": 1766372399999,
          "quote_volume": 934523.59954,
          "trades": 3937,
          "taker_buy_base": 103607.51,
          "taker_buy_quote": 314407.37231
        },
        {
          "timestamp": 1766372400000,
          "datetime": "2025-12-22T03:00:00",
          "open": 3.055,
          "high": 3.072,
          "low": 3.048,
          "close": 3.056,
          "volume": 106674.65,
          "close_time": 1766375999999,
          "quote_volume": 326197.42414,
          "trades": 1988,
          "taker_buy_base": 50323.76,
          "taker_buy_quote": 153914.4564
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 3.057,
          "high": 3.065,
          "low": 3.025,
          "close": 3.031,
          "volume": 123037.22,
          "close_time": 1766379599999,
          "quote_volume": 374798.12348,
          "trades": 1984,
          "taker_buy_base": 60083.0,
          "taker_buy_quote": 183084.99166
        },
        {
          "timestamp": 1766379600000,
          "datetime": "2025-12-22T05:00:00",
          "open": 3.032,
          "high": 3.045,
          "low": 3.007,
          "close": 3.027,
          "volume": 188149.3,
          "close_time": 1766383199999,
          "quote_volume": 569383.92393,
          "trades": 3036,
          "taker_buy_base": 66357.97,
          "taker_buy_quote": 200945.95988
        },
        {
          "timestamp": 1766383200000,
          "datetime": "2025-12-22T06:00:00",
          "open": 3.027,
          "high": 3.057,
          "low": 3.023,
          "close": 3.048,
          "volume": 74548.17,
          "close_time": 1766386799999,
          "quote_volume": 226689.35695,
          "trades": 1289,
          "taker_buy_base": 40615.55,
          "taker_buy_quote": 123507.26113
        },
        {
          "timestamp": 1766386800000,
          "datetime": "2025-12-22T07:00:00",
          "open": 3.047,
          "high": 3.077,
          "low": 3.044,
          "close": 3.073,
          "volume": 145174.38,
          "close_time": 1766390399999,
          "quote_volume": 445092.0294,
          "trades": 1967,
          "taker_buy_base": 70891.78,
          "taker_buy_quote": 217383.19846
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 3.074,
          "high": 3.108,
          "low": 3.067,
          "close": 3.076,
          "volume": 299436.24,
          "close_time": 1766393999999,
          "quote_volume": 924638.71746,
          "trades": 4171,
          "taker_buy_base": 180630.58,
          "taker_buy_quote": 557899.87385
        },
        {
          "timestamp": 1766394000000,
          "datetime": "2025-12-22T09:00:00",
          "open": 3.076,
          "high": 3.081,
          "low": 3.056,
          "close": 3.081,
          "volume": 107210.07,
          "close_time": 1766397599999,
          "quote_volume": 329021.12092,
          "trades": 1544,
          "taker_buy_base": 49085.58,
          "taker_buy_quote": 150709.66604
        },
        {
          "timestamp": 1766397600000,
          "datetime": "2025-12-22T10:00:00",
          "open": 3.082,
          "high": 3.09,
          "low": 3.062,
          "close": 3.065,
          "volume": 88187.23,
          "close_time": 1766401199999,
          "quote_volume": 271494.19988,
          "trades": 1372,
          "taker_buy_base": 31729.7,
          "taker_buy_quote": 97703.72962
        },
        {
          "timestamp": 1766401200000,
          "datetime": "2025-12-22T11:00:00",
          "open": 3.065,
          "high": 3.076,
          "low": 3.041,
          "close": 3.045,
          "volume": 196528.0,
          "close_time": 1766404799999,
          "quote_volume": 601159.9055,
          "trades": 3273,
          "taker_buy_base": 87028.99,
          "taker_buy_quote": 266273.10581
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 3.045,
          "high": 3.07,
          "low": 3.026,
          "close": 3.029,
          "volume": 231719.23,
          "close_time": 1766408399999,
          "quote_volume": 705440.99667,
          "trades": 4001,
          "taker_buy_base": 111786.09,
          "taker_buy_quote": 340383.23421
        },
        {
          "timestamp": 1766408400000,
          "datetime": "2025-12-22T13:00:00",
          "open": 3.03,
          "high": 3.038,
          "low": 3.01,
          "close": 3.029,
          "volume": 168074.03,
          "close_time": 1766411999999,
          "quote_volume": 508713.88198,
          "trades": 2734,
          "taker_buy_base": 69473.59,
          "taker_buy_quote": 210262.56014
        },
        {
          "timestamp": 1766412000000,
          "datetime": "2025-12-22T14:00:00",
          "open": 3.029,
          "high": 3.077,
          "low": 3.029,
          "close": 3.062,
          "volume": 262766.13,
          "close_time": 1766415599999,
          "quote_volume": 803162.25501,
          "trades": 4507,
          "taker_buy_base": 137505.9,
          "taker_buy_quote": 420504.14809
        },
        {
          "timestamp": 1766415600000,
          "datetime": "2025-12-22T15:00:00",
          "open": 3.062,
          "high": 3.095,
          "low": 3.039,
          "close": 3.065,
          "volume": 219182.46,
          "close_time": 1766419199999,
          "quote_volume": 671612.48574,
          "trades": 4466,
          "taker_buy_base": 105180.42,
          "taker_buy_quote": 322401.5244
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 3.064,
          "high": 3.088,
          "low": 3.056,
          "close": 3.074,
          "volume": 166557.13,
          "close_time": 1766422799999,
          "quote_volume": 512101.57772,
          "trades": 2703,
          "taker_buy_base": 101454.41,
          "taker_buy_quote": 312044.81344
        },
        {
          "timestamp": 1766422800000,
          "datetime": "2025-12-22T17:00:00",
          "open": 3.075,
          "high": 3.09,
          "low": 3.057,
          "close": 3.087,
          "volume": 94675.37,
          "close_time": 1766426399999,
          "quote_volume": 290952.98369,
          "trades": 1779,
          "taker_buy_base": 39475.82,
          "taker_buy_quote": 121467.27219
        },
        {
          "timestamp": 1766426400000,
          "datetime": "2025-12-22T18:00:00",
          "open": 3.088,
          "high": 3.204,
          "low": 3.084,
          "close": 3.131,
          "volume": 746028.37,
          "close_time": 1766429999999,
          "quote_volume": 2357254.68102,
          "trades": 12267,
          "taker_buy_base": 406122.49,
          "taker_buy_quote": 1283468.26744
        },
        {
          "timestamp": 1766430000000,
          "datetime": "2025-12-22T19:00:00",
          "open": 3.131,
          "high": 3.165,
          "low": 3.067,
          "close": 3.074,
          "volume": 413117.88,
          "close_time": 1766433599999,
          "quote_volume": 1290169.221,
          "trades": 7480,
          "taker_buy_base": 203655.92,
          "taker_buy_quote": 636178.51444
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 3.073,
          "high": 3.102,
          "low": 3.024,
          "close": 3.024,
          "volume": 221315.5,
          "close_time": 1766437199999,
          "quote_volume": 675049.68849,
          "trades": 4543,
          "taker_buy_base": 114252.86,
          "taker_buy_quote": 348540.94029
        },
        {
          "timestamp": 1766437200000,
          "datetime": "2025-12-22T21:00:00",
          "open": 3.025,
          "high": 3.031,
          "low": 3.005,
          "close": 3.021,
          "volume": 162522.53,
          "close_time": 1766440799999,
          "quote_volume": 490997.24481,
          "trades": 2704,
          "taker_buy_base": 80840.31,
          "taker_buy_quote": 244419.6306
        },
        {
          "timestamp": 1766440800000,
          "datetime": "2025-12-22T22:00:00",
          "open": 3.021,
          "high": 3.067,
          "low": 3.011,
          "close": 3.063,
          "volume": 162249.23,
          "close_time": 1766444399999,
          "quote_volume": 493949.30907,
          "trades": 2315,
          "taker_buy_base": 75607.57,
          "taker_buy_quote": 229971.34856
        },
        {
          "timestamp": 1766444400000,
          "datetime": "2025-12-22T23:00:00",
          "open": 3.061,
          "high": 3.061,
          "low": 3.034,
          "close": 3.041,
          "volume": 56894.34,
          "close_time": 1766447999999,
          "quote_volume": 173189.99414,
          "trades": 1273,
          "taker_buy_base": 25523.54,
          "taker_buy_quote": 77677.69593
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 3.041,
          "high": 3.08,
          "low": 3.035,
          "close": 3.061,
          "volume": 98484.05,
          "close_time": 1766451599999,
          "quote_volume": 301452.31027,
          "trades": 1619,
          "taker_buy_base": 56521.44,
          "taker_buy_quote": 173010.25302
        },
        {
          "timestamp": 1766451600000,
          "datetime": "2025-12-23T01:00:00",
          "open": 3.062,
          "high": 3.063,
          "low": 3.026,
          "close": 3.035,
          "volume": 94170.13,
          "close_time": 1766455199999,
          "quote_volume": 286511.19613,
          "trades": 1535,
          "taker_buy_base": 36868.21,
          "taker_buy_quote": 112121.30956
        },
        {
          "timestamp": 1766455200000,
          "datetime": "2025-12-23T02:00:00",
          "open": 3.036,
          "high": 3.053,
          "low": 3.02,
          "close": 3.021,
          "volume": 89605.22,
          "close_time": 1766458799999,
          "quote_volume": 271883.93191,
          "trades": 1719,
          "taker_buy_base": 43930.64,
          "taker_buy_quote": 133364.25624
        },
        {
          "timestamp": 1766458800000,
          "datetime": "2025-12-23T03:00:00",
          "open": 3.021,
          "high": 3.035,
          "low": 2.997,
          "close": 3.032,
          "volume": 154634.82,
          "close_time": 1766462399999,
          "quote_volume": 466291.27588,
          "trades": 2052,
          "taker_buy_base": 70957.17,
          "taker_buy_quote": 214090.66278
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 3.03,
          "high": 3.041,
          "low": 3.012,
          "close": 3.018,
          "volume": 66187.2,
          "close_time": 1766465999999,
          "quote_volume": 200140.30125,
          "trades": 1062,
          "taker_buy_base": 26063.44,
          "taker_buy_quote": 78837.05208
        },
        {
          "timestamp": 1766466000000,
          "datetime": "2025-12-23T05:00:00",
          "open": 3.018,
          "high": 3.027,
          "low": 2.999,
          "close": 3.018,
          "volume": 84774.26,
          "close_time": 1766469599999,
          "quote_volume": 255516.59058,
          "trades": 1407,
          "taker_buy_base": 40070.53,
          "taker_buy_quote": 120776.4867
        },
        {
          "timestamp": 1766469600000,
          "datetime": "2025-12-23T06:00:00",
          "open": 3.017,
          "high": 3.031,
          "low": 2.994,
          "close": 3.008,
          "volume": 174724.72,
          "close_time": 1766473199999,
          "quote_volume": 526660.58639,
          "trades": 2672,
          "taker_buy_base": 89979.97,
          "taker_buy_quote": 271309.15844
        },
        {
          "timestamp": 1766473200000,
          "datetime": "2025-12-23T07:00:00",
          "open": 3.007,
          "high": 3.017,
          "low": 2.974,
          "close": 2.98,
          "volume": 255461.79,
          "close_time": 1766476799999,
          "quote_volume": 764291.24943,
          "trades": 2715,
          "taker_buy_base": 121875.99,
          "taker_buy_quote": 364484.12209
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 2.979,
          "high": 2.998,
          "low": 2.976,
          "close": 2.983,
          "volume": 118480.45,
          "close_time": 1766480399999,
          "quote_volume": 353616.70984,
          "trades": 1609,
          "taker_buy_base": 62237.45,
          "taker_buy_quote": 185762.53776
        },
        {
          "timestamp": 1766480400000,
          "datetime": "2025-12-23T09:00:00",
          "open": 2.984,
          "high": 3.001,
          "low": 2.98,
          "close": 2.99,
          "volume": 131244.67,
          "close_time": 1766483999999,
          "quote_volume": 392557.53307,
          "trades": 1644,
          "taker_buy_base": 60486.38,
          "taker_buy_quote": 180939.08301
        },
        {
          "timestamp": 1766484000000,
          "datetime": "2025-12-23T10:00:00",
          "open": 2.991,
          "high": 3.01,
          "low": 2.977,
          "close": 2.981,
          "volume": 125820.34,
          "close_time": 1766487599999,
          "quote_volume": 376213.20491,
          "trades": 2380,
          "taker_buy_base": 67842.03,
          "taker_buy_quote": 202910.00919
        },
        {
          "timestamp": 1766487600000,
          "datetime": "2025-12-23T11:00:00",
          "open": 2.98,
          "high": 2.996,
          "low": 2.975,
          "close": 2.986,
          "volume": 81685.44,
          "close_time": 1766491199999,
          "quote_volume": 243761.25773,
          "trades": 2120,
          "taker_buy_base": 37013.77,
          "taker_buy_quote": 110433.08461
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 2.986,
          "high": 2.986,
          "low": 2.962,
          "close": 2.972,
          "volume": 113581.78,
          "close_time": 1766494799999,
          "quote_volume": 337679.26005,
          "trades": 1954,
          "taker_buy_base": 59624.85,
          "taker_buy_quote": 177305.50086
        },
        {
          "timestamp": 1766494800000,
          "datetime": "2025-12-23T13:00:00",
          "open": 2.971,
          "high": 3.004,
          "low": 2.967,
          "close": 2.977,
          "volume": 131248.98,
          "close_time": 1766498399999,
          "quote_volume": 391389.70778,
          "trades": 3470,
          "taker_buy_base": 56675.55,
          "taker_buy_quote": 168945.24795
        },
        {
          "timestamp": 1766498400000,
          "datetime": "2025-12-23T14:00:00",
          "open": 2.977,
          "high": 2.996,
          "low": 2.932,
          "close": 2.957,
          "volume": 373296.12,
          "close_time": 1766501999999,
          "quote_volume": 1106136.04136,
          "trades": 5904,
          "taker_buy_base": 124502.61,
          "taker_buy_quote": 369101.60671
        },
        {
          "timestamp": 1766502000000,
          "datetime": "2025-12-23T15:00:00",
          "open": 2.957,
          "high": 2.976,
          "low": 2.938,
          "close": 2.954,
          "volume": 164881.8,
          "close_time": 1766505599999,
          "quote_volume": 487283.75099,
          "trades": 3099,
          "taker_buy_base": 77834.89,
          "taker_buy_quote": 230020.71022
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 2.953,
          "high": 3.017,
          "low": 2.945,
          "close": 3.011,
          "volume": 193800.16,
          "close_time": 1766509199999,
          "quote_volume": 579060.27156,
          "trades": 3437,
          "taker_buy_base": 104195.1,
          "taker_buy_quote": 311443.5705
        },
        {
          "timestamp": 1766509200000,
          "datetime": "2025-12-23T17:00:00",
          "open": 3.01,
          "high": 3.02,
          "low": 2.971,
          "close": 2.974,
          "volume": 181597.78,
          "close_time": 1766512799999,
          "quote_volume": 544055.57137,
          "trades": 2855,
          "taker_buy_base": 94484.16,
          "taker_buy_quote": 283122.81258
        },
        {
          "timestamp": 1766512800000,
          "datetime": "2025-12-23T18:00:00",
          "open": 2.975,
          "high": 3.038,
          "low": 2.974,
          "close": 3.022,
          "volume": 161795.55,
          "close_time": 1766516399999,
          "quote_volume": 486451.32133,
          "trades": 3181,
          "taker_buy_base": 88411.23,
          "taker_buy_quote": 265757.6857
        },
        {
          "timestamp": 1766516400000,
          "datetime": "2025-12-23T19:00:00",
          "open": 3.022,
          "high": 3.031,
          "low": 3.006,
          "close": 3.012,
          "volume": 86223.77,
          "close_time": 1766519999999,
          "quote_volume": 260438.52184,
          "trades": 1935,
          "taker_buy_base": 46740.43,
          "taker_buy_quote": 141209.66529
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 3.012,
          "high": 3.031,
          "low": 2.997,
          "close": 3.013,
          "volume": 185427.02,
          "close_time": 1766523599999,
          "quote_volume": 558208.88456,
          "trades": 2468,
          "taker_buy_base": 82961.76,
          "taker_buy_quote": 249855.41115
        },
        {
          "timestamp": 1766523600000,
          "datetime": "2025-12-23T21:00:00",
          "open": 3.014,
          "high": 3.026,
          "low": 3.007,
          "close": 3.01,
          "volume": 72386.61,
          "close_time": 1766527199999,
          "quote_volume": 218202.20079,
          "trades": 1332,
          "taker_buy_base": 43648.79,
          "taker_buy_quote": 131582.23548
        },
        {
          "timestamp": 1766527200000,
          "datetime": "2025-12-23T22:00:00",
          "open": 3.01,
          "high": 3.013,
          "low": 2.988,
          "close": 2.994,
          "volume": 204325.03,
          "close_time": 1766530799999,
          "quote_volume": 613560.6151,
          "trades": 2322,
          "taker_buy_base": 56474.68,
          "taker_buy_quote": 169443.07645
        },
        {
          "timestamp": 1766530800000,
          "datetime": "2025-12-23T23:00:00",
          "open": 2.992,
          "high": 3.042,
          "low": 2.985,
          "close": 3.035,
          "volume": 210524.42,
          "close_time": 1766534399999,
          "quote_volume": 636341.3156,
          "trades": 3026,
          "taker_buy_base": 153534.25,
          "taker_buy_quote": 463971.83618
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 3.034,
          "high": 3.053,
          "low": 3.017,
          "close": 3.044,
          "volume": 95528.22,
          "close_time": 1766537999999,
          "quote_volume": 289888.65701,
          "trades": 2238,
          "taker_buy_base": 46012.53,
          "taker_buy_quote": 139681.88224
        },
        {
          "timestamp": 1766538000000,
          "datetime": "2025-12-24T01:00:00",
          "open": 3.045,
          "high": 3.047,
          "low": 3.005,
          "close": 3.009,
          "volume": 135855.85,
          "close_time": 1766541599999,
          "quote_volume": 410508.17729,
          "trades": 3805,
          "taker_buy_base": 47533.39,
          "taker_buy_quote": 143563.55156
        },
        {
          "timestamp": 1766541600000,
          "datetime": "2025-12-24T02:00:00",
          "open": 3.009,
          "high": 3.011,
          "low": 2.974,
          "close": 2.979,
          "volume": 183680.97,
          "close_time": 1766545199999,
          "quote_volume": 549630.43236,
          "trades": 4029,
          "taker_buy_base": 77356.19,
          "taker_buy_quote": 231467.86461
        },
        {
          "timestamp": 1766545200000,
          "datetime": "2025-12-24T03:00:00",
          "open": 2.979,
          "high": 2.998,
          "low": 2.965,
          "close": 2.995,
          "volume": 82526.15,
          "close_time": 1766548799999,
          "quote_volume": 245609.58397,
          "trades": 2359,
          "taker_buy_base": 35907.4,
          "taker_buy_quote": 106910.09984
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 2.995,
          "high": 3.015,
          "low": 2.989,
          "close": 2.994,
          "volume": 85747.09,
          "close_time": 1766552399999,
          "quote_volume": 257561.89281,
          "trades": 1449,
          "taker_buy_base": 51421.58,
          "taker_buy_quote": 154486.7318
        },
        {
          "timestamp": 1766552400000,
          "datetime": "2025-12-24T05:00:00",
          "open": 2.994,
          "high": 2.998,
          "low": 2.969,
          "close": 2.977,
          "volume": 86852.0,
          "close_time": 1766555999999,
          "quote_volume": 259020.29734,
          "trades": 1534,
          "taker_buy_base": 48270.48,
          "taker_buy_quote": 143962.87709
        },
        {
          "timestamp": 1766556000000,
          "datetime": "2025-12-24T06:00:00",
          "open": 2.977,
          "high": 2.981,
          "low": 2.957,
          "close": 2.972,
          "volume": 55771.76,
          "close_time": 1766559599999,
          "quote_volume": 165538.65796,
          "trades": 1172,
          "taker_buy_base": 28107.17,
          "taker_buy_quote": 83461.19589
        },
        {
          "timestamp": 1766559600000,
          "datetime": "2025-12-24T07:00:00",
          "open": 2.972,
          "high": 2.985,
          "low": 2.964,
          "close": 2.964,
          "volume": 45047.43,
          "close_time": 1766563199999,
          "quote_volume": 134097.25011,
          "trades": 1049,
          "taker_buy_base": 21164.75,
          "taker_buy_quote": 63012.15118
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 2.963,
          "high": 2.973,
          "low": 2.944,
          "close": 2.951,
          "volume": 129015.39,
          "close_time": 1766566799999,
          "quote_volume": 381881.68862,
          "trades": 1963,
          "taker_buy_base": 61098.56,
          "taker_buy_quote": 180985.44466
        },
        {
          "timestamp": 1766566800000,
          "datetime": "2025-12-24T09:00:00",
          "open": 2.952,
          "high": 2.984,
          "low": 2.948,
          "close": 2.983,
          "volume": 146087.44,
          "close_time": 1766570399999,
          "quote_volume": 432522.7195,
          "trades": 1840,
          "taker_buy_base": 75133.42,
          "taker_buy_quote": 222518.48841
        },
        {
          "timestamp": 1766570400000,
          "datetime": "2025-12-24T10:00:00",
          "open": 2.983,
          "high": 3.001,
          "low": 2.964,
          "close": 2.974,
          "volume": 90840.22,
          "close_time": 1766573999999,
          "quote_volume": 270787.35447,
          "trades": 1784,
          "taker_buy_base": 44578.04,
          "taker_buy_quote": 132883.82577
        },
        {
          "timestamp": 1766574000000,
          "datetime": "2025-12-24T11:00:00",
          "open": 2.973,
          "high": 2.997,
          "low": 2.965,
          "close": 2.966,
          "volume": 176146.57,
          "close_time": 1766577599999,
          "quote_volume": 525275.81236,
          "trades": 1722,
          "taker_buy_base": 76202.21,
          "taker_buy_quote": 227069.24913
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 2.966,
          "high": 2.98,
          "low": 2.959,
          "close": 2.975,
          "volume": 83100.48,
          "close_time": 1766581199999,
          "quote_volume": 246875.52967,
          "trades": 1366,
          "taker_buy_base": 44226.22,
          "taker_buy_quote": 131339.08834
        },
        {
          "timestamp": 1766581200000,
          "datetime": "2025-12-24T13:00:00",
          "open": 2.975,
          "high": 2.985,
          "low": 2.962,
          "close": 2.981,
          "volume": 61568.52,
          "close_time": 1766584799999,
          "quote_volume": 183273.72008,
          "trades": 1200,
          "taker_buy_base": 31156.73,
          "taker_buy_quote": 92721.71194
        },
        {
          "timestamp": 1766584800000,
          "datetime": "2025-12-24T14:00:00",
          "open": 2.981,
          "high": 3.008,
          "low": 2.947,
          "close": 2.985,
          "volume": 203009.71,
          "close_time": 1766588399999,
          "quote_volume": 606015.5765,
          "trades": 3722,
          "taker_buy_base": 111368.57,
          "taker_buy_quote": 332665.91768
        },
        {
          "timestamp": 1766588400000,
          "datetime": "2025-12-24T15:00:00",
          "open": 2.986,
          "high": 3.009,
          "low": 2.969,
          "close": 2.992,
          "volume": 175020.74,
          "close_time": 1766591999999,
          "quote_volume": 522830.08003,
          "trades": 3746,
          "taker_buy_base": 100898.44,
          "taker_buy_quote": 301386.92986
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 2.991,
          "high": 3.022,
          "low": 2.981,
          "close": 2.989,
          "volume": 150878.32,
          "close_time": 1766595599999,
          "quote_volume": 452125.69137,
          "trades": 3614,
          "taker_buy_base": 83369.81,
          "taker_buy_quote": 249877.63482
        },
        {
          "timestamp": 1766595600000,
          "datetime": "2025-12-24T17:00:00",
          "open": 2.989,
          "high": 2.993,
          "low": 2.955,
          "close": 2.958,
          "volume": 145631.86,
          "close_time": 1766599199999,
          "quote_volume": 432978.20911,
          "trades": 3710,
          "taker_buy_base": 74824.69,
          "taker_buy_quote": 222428.42506
        },
        {
          "timestamp": 1766599200000,
          "datetime": "2025-12-24T18:00:00",
          "open": 2.958,
          "high": 2.978,
          "low": 2.954,
          "close": 2.966,
          "volume": 72058.68,
          "close_time": 1766602799999,
          "quote_volume": 213466.28696,
          "trades": 1683,
          "taker_buy_base": 37615.16,
          "taker_buy_quote": 111446.91005
        },
        {
          "timestamp": 1766602800000,
          "datetime": "2025-12-24T19:00:00",
          "open": 2.965,
          "high": 2.978,
          "low": 2.959,
          "close": 2.972,
          "volume": 40615.16,
          "close_time": 1766606399999,
          "quote_volume": 120442.53525,
          "trades": 906,
          "taker_buy_base": 22328.27,
          "taker_buy_quote": 66204.54303
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 2.973,
          "high": 2.985,
          "low": 2.97,
          "close": 2.974,
          "volume": 50831.33,
          "close_time": 1766609999999,
          "quote_volume": 151428.81357,
          "trades": 1040,
          "taker_buy_base": 30826.27,
          "taker_buy_quote": 91828.05162
        },
        {
          "timestamp": 1766610000000,
          "datetime": "2025-12-24T21:00:00",
          "open": 2.975,
          "high": 2.999,
          "low": 2.975,
          "close": 2.999,
          "volume": 60141.48,
          "close_time": 1766613599999,
          "quote_volume": 179748.06922,
          "trades": 1174,
          "taker_buy_base": 34884.27,
          "taker_buy_quote": 104268.77553
        },
        {
          "timestamp": 1766613600000,
          "datetime": "2025-12-24T22:00:00",
          "open": 2.999,
          "high": 3.027,
          "low": 2.995,
          "close": 3.018,
          "volume": 91601.03,
          "close_time": 1766617199999,
          "quote_volume": 276193.47669,
          "trades": 2100,
          "taker_buy_base": 44552.35,
          "taker_buy_quote": 134313.36627
        },
        {
          "timestamp": 1766617200000,
          "datetime": "2025-12-24T23:00:00",
          "open": 3.018,
          "high": 3.025,
          "low": 3.007,
          "close": 3.01,
          "volume": 76303.69,
          "close_time": 1766620799999,
          "quote_volume": 230010.90917,
          "trades": 2322,
          "taker_buy_base": 36196.91,
          "taker_buy_quote": 109106.1634
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 3.01,
          "high": 3.021,
          "low": 2.998,
          "close": 3.004,
          "volume": 60507.47,
          "close_time": 1766624399999,
          "quote_volume": 182091.81875,
          "trades": 1703,
          "taker_buy_base": 29720.5,
          "taker_buy_quote": 89456.45165
        },
        {
          "timestamp": 1766624400000,
          "datetime": "2025-12-25T01:00:00",
          "open": 3.003,
          "high": 3.023,
          "low": 2.999,
          "close": 3.018,
          "volume": 45622.28,
          "close_time": 1766627999999,
          "quote_volume": 137205.47309,
          "trades": 852,
          "taker_buy_base": 31210.93,
          "taker_buy_quote": 93849.56494
        },
        {
          "timestamp": 1766628000000,
          "datetime": "2025-12-25T02:00:00",
          "open": 3.018,
          "high": 3.045,
          "low": 3.01,
          "close": 3.041,
          "volume": 75975.83,
          "close_time": 1766631599999,
          "quote_volume": 230642.43496,
          "trades": 1601,
          "taker_buy_base": 39991.12,
          "taker_buy_quote": 121387.78171
        },
        {
          "timestamp": 1766631600000,
          "datetime": "2025-12-25T03:00:00",
          "open": 3.04,
          "high": 3.064,
          "low": 3.03,
          "close": 3.063,
          "volume": 82540.84,
          "close_time": 1766635199999,
          "quote_volume": 251412.51549,
          "trades": 1777,
          "taker_buy_base": 42032.6,
          "taker_buy_quote": 128077.9023
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 3.064,
          "high": 3.094,
          "low": 3.059,
          "close": 3.067,
          "volume": 144798.29,
          "close_time": 1766638799999,
          "quote_volume": 445834.5503,
          "trades": 3079,
          "taker_buy_base": 77982.3,
          "taker_buy_quote": 240157.85833
        },
        {
          "timestamp": 1766638800000,
          "datetime": "2025-12-25T05:00:00",
          "open": 3.067,
          "high": 3.085,
          "low": 3.056,
          "close": 3.063,
          "volume": 71093.87,
          "close_time": 1766642399999,
          "quote_volume": 218135.84007,
          "trades": 1740,
          "taker_buy_base": 35793.86,
          "taker_buy_quote": 109793.34722
        },
        {
          "timestamp": 1766642400000,
          "datetime": "2025-12-25T06:00:00",
          "open": 3.064,
          "high": 3.104,
          "low": 3.056,
          "close": 3.095,
          "volume": 75469.64,
          "close_time": 1766645999999,
          "quote_volume": 232503.07163,
          "trades": 1872,
          "taker_buy_base": 44626.19,
          "taker_buy_quote": 137536.52268
        },
        {
          "timestamp": 1766646000000,
          "datetime": "2025-12-25T07:00:00",
          "open": 3.095,
          "high": 3.097,
          "low": 3.073,
          "close": 3.092,
          "volume": 116178.03,
          "close_time": 1766649599999,
          "quote_volume": 358148.33308,
          "trades": 1797,
          "taker_buy_base": 51807.15,
          "taker_buy_quote": 159695.12587
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 3.092,
          "high": 3.106,
          "low": 3.075,
          "close": 3.093,
          "volume": 200874.98,
          "close_time": 1766653199999,
          "quote_volume": 620795.97247,
          "trades": 3382,
          "taker_buy_base": 100043.13,
          "taker_buy_quote": 309289.22335
        },
        {
          "timestamp": 1766653200000,
          "datetime": "2025-12-25T09:00:00",
          "open": 3.092,
          "high": 3.102,
          "low": 3.06,
          "close": 3.081,
          "volume": 96466.7,
          "close_time": 1766656799999,
          "quote_volume": 296735.93605,
          "trades": 2257,
          "taker_buy_base": 42967.55,
          "taker_buy_quote": 132225.14559
        },
        {
          "timestamp": 1766656800000,
          "datetime": "2025-12-25T10:00:00",
          "open": 3.079,
          "high": 3.079,
          "low": 3.034,
          "close": 3.045,
          "volume": 111327.26,
          "close_time": 1766660399999,
          "quote_volume": 339451.78565,
          "trades": 2546,
          "taker_buy_base": 50718.36,
          "taker_buy_quote": 154633.61729
        },
        {
          "timestamp": 1766660400000,
          "datetime": "2025-12-25T11:00:00",
          "open": 3.045,
          "high": 3.047,
          "low": 3.024,
          "close": 3.047,
          "volume": 104283.72,
          "close_time": 1766663999999,
          "quote_volume": 316591.9767,
          "trades": 2024,
          "taker_buy_base": 54079.68,
          "taker_buy_quote": 164203.17816
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 3.046,
          "high": 3.079,
          "low": 3.043,
          "close": 3.078,
          "volume": 90019.0,
          "close_time": 1766667599999,
          "quote_volume": 275463.70303,
          "trades": 1947,
          "taker_buy_base": 43869.6,
          "taker_buy_quote": 134265.87167
        },
        {
          "timestamp": 1766667600000,
          "datetime": "2025-12-25T13:00:00",
          "open": 3.078,
          "high": 3.086,
          "low": 3.054,
          "close": 3.055,
          "volume": 65633.59,
          "close_time": 1766671199999,
          "quote_volume": 201348.71459,
          "trades": 1619,
          "taker_buy_base": 28772.1,
          "taker_buy_quote": 88307.4854
        },
        {
          "timestamp": 1766671200000,
          "datetime": "2025-12-25T14:00:00",
          "open": 3.054,
          "high": 3.066,
          "low": 3.038,
          "close": 3.054,
          "volume": 80190.32,
          "close_time": 1766674799999,
          "quote_volume": 244837.65173,
          "trades": 1419,
          "taker_buy_base": 44234.21,
          "taker_buy_quote": 135047.85632
        },
        {
          "timestamp": 1766674800000,
          "datetime": "2025-12-25T15:00:00",
          "open": 3.054,
          "high": 3.084,
          "low": 3.045,
          "close": 3.075,
          "volume": 170237.49,
          "close_time": 1766678399999,
          "quote_volume": 521170.33782,
          "trades": 3061,
          "taker_buy_base": 87533.89,
          "taker_buy_quote": 267923.01327
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 3.076,
          "high": 3.083,
          "low": 3.041,
          "close": 3.049,
          "volume": 122383.72,
          "close_time": 1766681999999,
          "quote_volume": 375087.40221,
          "trades": 2126,
          "taker_buy_base": 59129.08,
          "taker_buy_quote": 181336.04216
        },
        {
          "timestamp": 1766682000000,
          "datetime": "2025-12-25T17:00:00",
          "open": 3.049,
          "high": 3.055,
          "low": 3.031,
          "close": 3.051,
          "volume": 114597.71,
          "close_time": 1766685599999,
          "quote_volume": 348472.75216,
          "trades": 1808,
          "taker_buy_base": 64303.7,
          "taker_buy_quote": 195567.52303
        },
        {
          "timestamp": 1766685600000,
          "datetime": "2025-12-25T18:00:00",
          "open": 3.051,
          "high": 3.077,
          "low": 3.051,
          "close": 3.06,
          "volume": 107173.24,
          "close_time": 1766689199999,
          "quote_volume": 328475.58811,
          "trades": 1865,
          "taker_buy_base": 55494.51,
          "taker_buy_quote": 170032.36521
        },
        {
          "timestamp": 1766689200000,
          "datetime": "2025-12-25T19:00:00",
          "open": 3.059,
          "high": 3.084,
          "low": 3.054,
          "close": 3.082,
          "volume": 71302.29,
          "close_time": 1766692799999,
          "quote_volume": 218810.69412,
          "trades": 1428,
          "taker_buy_base": 43251.22,
          "taker_buy_quote": 132797.55075
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 3.082,
          "high": 3.125,
          "low": 3.074,
          "close": 3.103,
          "volume": 249081.41,
          "close_time": 1766696399999,
          "quote_volume": 772154.44665,
          "trades": 4561,
          "taker_buy_base": 155021.8,
          "taker_buy_quote": 480559.15465
        },
        {
          "timestamp": 1766696400000,
          "datetime": "2025-12-25T21:00:00",
          "open": 3.103,
          "high": 3.132,
          "low": 3.093,
          "close": 3.103,
          "volume": 140686.77,
          "close_time": 1766699999999,
          "quote_volume": 438076.925,
          "trades": 2570,
          "taker_buy_base": 76794.69,
          "taker_buy_quote": 239108.0847
        },
        {
          "timestamp": 1766700000000,
          "datetime": "2025-12-25T22:00:00",
          "open": 3.103,
          "high": 3.106,
          "low": 3.015,
          "close": 3.034,
          "volume": 220714.39,
          "close_time": 1766703599999,
          "quote_volume": 675773.8369,
          "trades": 4094,
          "taker_buy_base": 103743.17,
          "taker_buy_quote": 317797.71822
        },
        {
          "timestamp": 1766703600000,
          "datetime": "2025-12-25T23:00:00",
          "open": 3.034,
          "high": 3.043,
          "low": 2.971,
          "close": 2.982,
          "volume": 233986.65,
          "close_time": 1766707199999,
          "quote_volume": 700911.5574,
          "trades": 4639,
          "taker_buy_base": 118280.68,
          "taker_buy_quote": 354549.59471
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2.981,
          "high": 3.003,
          "low": 2.968,
          "close": 2.992,
          "volume": 192203.81,
          "close_time": 1766710799999,
          "quote_volume": 573634.34498,
          "trades": 3070,
          "taker_buy_base": 94913.47,
          "taker_buy_quote": 283341.37452
        },
        {
          "timestamp": 1766710800000,
          "datetime": "2025-12-26T01:00:00",
          "open": 2.991,
          "high": 3.027,
          "low": 2.987,
          "close": 3.025,
          "volume": 74503.7,
          "close_time": 1766714399999,
          "quote_volume": 224376.55948,
          "trades": 1454,
          "taker_buy_base": 45242.51,
          "taker_buy_quote": 136276.98731
        },
        {
          "timestamp": 1766714400000,
          "datetime": "2025-12-26T02:00:00",
          "open": 3.024,
          "high": 3.105,
          "low": 3.021,
          "close": 3.068,
          "volume": 312918.87,
          "close_time": 1766717999999,
          "quote_volume": 963818.87157,
          "trades": 5297,
          "taker_buy_base": 172901.43,
          "taker_buy_quote": 532461.09802
        },
        {
          "timestamp": 1766718000000,
          "datetime": "2025-12-26T03:00:00",
          "open": 3.068,
          "high": 3.076,
          "low": 3.018,
          "close": 3.038,
          "volume": 292139.92,
          "close_time": 1766721599999,
          "quote_volume": 885238.82426,
          "trades": 4446,
          "taker_buy_base": 157358.09,
          "taker_buy_quote": 476319.02656
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 3.038,
          "high": 3.05,
          "low": 3.02,
          "close": 3.042,
          "volume": 52583.85,
          "close_time": 1766725199999,
          "quote_volume": 159485.78657,
          "trades": 1464,
          "taker_buy_base": 22836.14,
          "taker_buy_quote": 69279.81005
        },
        {
          "timestamp": 1766725200000,
          "datetime": "2025-12-26T05:00:00",
          "open": 3.042,
          "high": 3.05,
          "low": 3.028,
          "close": 3.047,
          "volume": 33527.84,
          "close_time": 1766728799999,
          "quote_volume": 101815.53309,
          "trades": 998,
          "taker_buy_base": 17360.45,
          "taker_buy_quote": 52710.62302
        },
        {
          "timestamp": 1766728800000,
          "datetime": "2025-12-26T06:00:00",
          "open": 3.047,
          "high": 3.05,
          "low": 3.028,
          "close": 3.037,
          "volume": 71681.0,
          "close_time": 1766732399999,
          "quote_volume": 217932.27474,
          "trades": 1411,
          "taker_buy_base": 32615.26,
          "taker_buy_quote": 99174.66185
        },
        {
          "timestamp": 1766732400000,
          "datetime": "2025-12-26T07:00:00",
          "open": 3.037,
          "high": 3.049,
          "low": 3.007,
          "close": 3.013,
          "volume": 89627.47,
          "close_time": 1766735999999,
          "quote_volume": 271746.46326,
          "trades": 1609,
          "taker_buy_base": 39067.27,
          "taker_buy_quote": 118528.08412
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 3.012,
          "high": 3.032,
          "low": 3.009,
          "close": 3.016,
          "volume": 106371.98,
          "close_time": 1766739599999,
          "quote_volume": 321058.21532,
          "trades": 1709,
          "taker_buy_base": 48637.1,
          "taker_buy_quote": 146851.41165
        },
        {
          "timestamp": 1766739600000,
          "datetime": "2025-12-26T09:00:00",
          "open": 3.017,
          "high": 3.032,
          "low": 3.007,
          "close": 3.027,
          "volume": 52337.15,
          "close_time": 1766743199999,
          "quote_volume": 158023.63579,
          "trades": 1082,
          "taker_buy_base": 30919.12,
          "taker_buy_quote": 93387.45043
        },
        {
          "timestamp": 1766743200000,
          "datetime": "2025-12-26T10:00:00",
          "open": 3.027,
          "high": 3.033,
          "low": 3.016,
          "close": 3.024,
          "volume": 59403.22,
          "close_time": 1766746799999,
          "quote_volume": 179676.46725,
          "trades": 1008,
          "taker_buy_base": 23050.48,
          "taker_buy_quote": 69723.10183
        },
        {
          "timestamp": 1766746800000,
          "datetime": "2025-12-26T11:00:00",
          "open": 3.024,
          "high": 3.037,
          "low": 3.018,
          "close": 3.03,
          "volume": 49132.22,
          "close_time": 1766750399999,
          "quote_volume": 148725.79672,
          "trades": 1094,
          "taker_buy_base": 31016.12,
          "taker_buy_quote": 93911.80304
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 3.031,
          "high": 3.042,
          "low": 3.024,
          "close": 3.028,
          "volume": 121033.84,
          "close_time": 1766753999999,
          "quote_volume": 366936.52464,
          "trades": 1603,
          "taker_buy_base": 52088.35,
          "taker_buy_quote": 157957.58867
        },
        {
          "timestamp": 1766754000000,
          "datetime": "2025-12-26T13:00:00",
          "open": 3.029,
          "high": 3.039,
          "low": 3.022,
          "close": 3.025,
          "volume": 55791.17,
          "close_time": 1766757599999,
          "quote_volume": 168996.43115,
          "trades": 1173,
          "taker_buy_base": 27763.6,
          "taker_buy_quote": 84119.70263
        },
        {
          "timestamp": 1766757600000,
          "datetime": "2025-12-26T14:00:00",
          "open": 3.025,
          "high": 3.048,
          "low": 3.02,
          "close": 3.029,
          "volume": 206056.46,
          "close_time": 1766761199999,
          "quote_volume": 625728.21237,
          "trades": 3753,
          "taker_buy_base": 114572.26,
          "taker_buy_quote": 348096.70634
        },
        {
          "timestamp": 1766761200000,
          "datetime": "2025-12-26T15:00:00",
          "open": 3.028,
          "high": 3.041,
          "low": 2.99,
          "close": 3.003,
          "volume": 251335.75,
          "close_time": 1766764799999,
          "quote_volume": 757085.96029,
          "trades": 4871,
          "taker_buy_base": 111345.16,
          "taker_buy_quote": 335387.97828
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 3.003,
          "high": 3.017,
          "low": 2.932,
          "close": 2.941,
          "volume": 252544.23,
          "close_time": 1766768399999,
          "quote_volume": 749738.67403,
          "trades": 4217,
          "taker_buy_base": 109595.26,
          "taker_buy_quote": 325792.31279
        },
        {
          "timestamp": 1766768400000,
          "datetime": "2025-12-26T17:00:00",
          "open": 2.942,
          "high": 2.987,
          "low": 2.936,
          "close": 2.973,
          "volume": 123603.59,
          "close_time": 1766771999999,
          "quote_volume": 365640.14017,
          "trades": 2513,
          "taker_buy_base": 74341.6,
          "taker_buy_quote": 219845.41913
        },
        {
          "timestamp": 1766772000000,
          "datetime": "2025-12-26T18:00:00",
          "open": 2.974,
          "high": 2.994,
          "low": 2.971,
          "close": 2.991,
          "volume": 47474.57,
          "close_time": 1766775599999,
          "quote_volume": 141617.47427,
          "trades": 1174,
          "taker_buy_base": 21022.73,
          "taker_buy_quote": 62730.43566
        },
        {
          "timestamp": 1766775600000,
          "datetime": "2025-12-26T19:00:00",
          "open": 2.99,
          "high": 3.01,
          "low": 2.981,
          "close": 3.004,
          "volume": 62000.85,
          "close_time": 1766779199999,
          "quote_volume": 185725.86126,
          "trades": 1144,
          "taker_buy_base": 26934.1,
          "taker_buy_quote": 80709.96486
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 3.003,
          "high": 3.015,
          "low": 2.999,
          "close": 3.0,
          "volume": 55484.68,
          "close_time": 1766782799999,
          "quote_volume": 166776.81551,
          "trades": 1011,
          "taker_buy_base": 28064.71,
          "taker_buy_quote": 84357.65786
        },
        {
          "timestamp": 1766782800000,
          "datetime": "2025-12-26T21:00:00",
          "open": 3.0,
          "high": 3.002,
          "low": 2.977,
          "close": 2.978,
          "volume": 40985.51,
          "close_time": 1766786399999,
          "quote_volume": 122610.45319,
          "trades": 1014,
          "taker_buy_base": 15794.55,
          "taker_buy_quote": 47268.06056
        },
        {
          "timestamp": 1766786400000,
          "datetime": "2025-12-26T22:00:00",
          "open": 2.978,
          "high": 2.99,
          "low": 2.969,
          "close": 2.985,
          "volume": 57812.85,
          "close_time": 1766789999999,
          "quote_volume": 172134.12388,
          "trades": 1233,
          "taker_buy_base": 32824.03,
          "taker_buy_quote": 97735.3441
        },
        {
          "timestamp": 1766790000000,
          "datetime": "2025-12-26T23:00:00",
          "open": 2.986,
          "high": 2.99,
          "low": 2.981,
          "close": 2.987,
          "volume": 24917.98,
          "close_time": 1766793599999,
          "quote_volume": 74422.12456,
          "trades": 601,
          "taker_buy_base": 13791.67,
          "taker_buy_quote": 41197.95351
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.986,
          "high": 3.014,
          "low": 2.984,
          "close": 3.01,
          "volume": 56020.14,
          "close_time": 1766797199999,
          "quote_volume": 168243.13521,
          "trades": 1203,
          "taker_buy_base": 28961.35,
          "taker_buy_quote": 86961.72123
        },
        {
          "timestamp": 1766797200000,
          "datetime": "2025-12-27T01:00:00",
          "open": 3.01,
          "high": 3.025,
          "low": 2.997,
          "close": 3.025,
          "volume": 38770.79,
          "close_time": 1766800799999,
          "quote_volume": 116672.2361,
          "trades": 745,
          "taker_buy_base": 23400.99,
          "taker_buy_quote": 70456.36873
        },
        {
          "timestamp": 1766800800000,
          "datetime": "2025-12-27T02:00:00",
          "open": 3.025,
          "high": 3.057,
          "low": 3.022,
          "close": 3.05,
          "volume": 125671.63,
          "close_time": 1766804399999,
          "quote_volume": 382286.50164,
          "trades": 2071,
          "taker_buy_base": 64303.78,
          "taker_buy_quote": 195510.67176
        },
        {
          "timestamp": 1766804400000,
          "datetime": "2025-12-27T03:00:00",
          "open": 3.05,
          "high": 3.058,
          "low": 3.035,
          "close": 3.05,
          "volume": 121102.12,
          "close_time": 1766807999999,
          "quote_volume": 369243.84256,
          "trades": 2156,
          "taker_buy_base": 56618.66,
          "taker_buy_quote": 172656.50924
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 3.051,
          "high": 3.055,
          "low": 3.028,
          "close": 3.028,
          "volume": 61714.44,
          "close_time": 1766811599999,
          "quote_volume": 187594.28084,
          "trades": 1242,
          "taker_buy_base": 26747.21,
          "taker_buy_quote": 81325.96657
        },
        {
          "timestamp": 1766811600000,
          "datetime": "2025-12-27T05:00:00",
          "open": 3.027,
          "high": 3.032,
          "low": 3.013,
          "close": 3.018,
          "volume": 71750.35,
          "close_time": 1766815199999,
          "quote_volume": 216684.91316,
          "trades": 866,
          "taker_buy_base": 22685.52,
          "taker_buy_quote": 68503.06834
        },
        {
          "timestamp": 1766815200000,
          "datetime": "2025-12-27T06:00:00",
          "open": 3.017,
          "high": 3.034,
          "low": 3.013,
          "close": 3.027,
          "volume": 55456.5,
          "close_time": 1766818799999,
          "quote_volume": 167764.78668,
          "trades": 864,
          "taker_buy_base": 22513.97,
          "taker_buy_quote": 68073.1904
        },
        {
          "timestamp": 1766818800000,
          "datetime": "2025-12-27T07:00:00",
          "open": 3.027,
          "high": 3.042,
          "low": 3.024,
          "close": 3.034,
          "volume": 43880.23,
          "close_time": 1766822399999,
          "quote_volume": 133072.37332,
          "trades": 875,
          "taker_buy_base": 25402.99,
          "taker_buy_quote": 77045.28854
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 3.034,
          "high": 3.041,
          "low": 3.026,
          "close": 3.026,
          "volume": 44028.2,
          "close_time": 1766825999999,
          "quote_volume": 133562.01955,
          "trades": 999,
          "taker_buy_base": 23398.92,
          "taker_buy_quote": 70980.84943
        },
        {
          "timestamp": 1766826000000,
          "datetime": "2025-12-27T09:00:00",
          "open": 3.025,
          "high": 3.032,
          "low": 3.012,
          "close": 3.013,
          "volume": 51988.46,
          "close_time": 1766829599999,
          "quote_volume": 157005.84407,
          "trades": 1065,
          "taker_buy_base": 21184.62,
          "taker_buy_quote": 63980.72351
        },
        {
          "timestamp": 1766829600000,
          "datetime": "2025-12-27T10:00:00",
          "open": 3.013,
          "high": 3.041,
          "low": 3.002,
          "close": 3.037,
          "volume": 96731.69,
          "close_time": 1766833199999,
          "quote_volume": 291413.83577,
          "trades": 1749,
          "taker_buy_base": 49527.58,
          "taker_buy_quote": 149155.25309
        },
        {
          "timestamp": 1766833200000,
          "datetime": "2025-12-27T11:00:00",
          "open": 3.038,
          "high": 3.065,
          "low": 3.038,
          "close": 3.058,
          "volume": 171199.85,
          "close_time": 1766836799999,
          "quote_volume": 522581.64473,
          "trades": 3158,
          "taker_buy_base": 100018.1,
          "taker_buy_quote": 305316.95906
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 3.058,
          "high": 3.074,
          "low": 3.041,
          "close": 3.054,
          "volume": 200166.88,
          "close_time": 1766840399999,
          "quote_volume": 612360.83195,
          "trades": 3069,
          "taker_buy_base": 123606.76,
          "taker_buy_quote": 378276.32656
        },
        {
          "timestamp": 1766840400000,
          "datetime": "2025-12-27T13:00:00",
          "open": 3.055,
          "high": 3.06,
          "low": 3.042,
          "close": 3.051,
          "volume": 76164.14,
          "close_time": 1766843999999,
          "quote_volume": 232207.17228,
          "trades": 1862,
          "taker_buy_base": 43484.34,
          "taker_buy_quote": 132577.01589
        },
        {
          "timestamp": 1766844000000,
          "datetime": "2025-12-27T14:00:00",
          "open": 3.051,
          "high": 3.069,
          "low": 3.051,
          "close": 3.064,
          "volume": 100522.21,
          "close_time": 1766847599999,
          "quote_volume": 307644.94028,
          "trades": 1936,
          "taker_buy_base": 68736.52,
          "taker_buy_quote": 210377.36855
        },
        {
          "timestamp": 1766847600000,
          "datetime": "2025-12-27T15:00:00",
          "open": 3.063,
          "high": 3.076,
          "low": 3.057,
          "close": 3.063,
          "volume": 310332.9,
          "close_time": 1766851199999,
          "quote_volume": 951417.60821,
          "trades": 3394,
          "taker_buy_base": 177363.19,
          "taker_buy_quote": 543655.5546
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 3.064,
          "high": 3.07,
          "low": 3.042,
          "close": 3.054,
          "volume": 168759.68,
          "close_time": 1766854799999,
          "quote_volume": 515346.03404,
          "trades": 2364,
          "taker_buy_base": 82891.01,
          "taker_buy_quote": 253204.2828
        },
        {
          "timestamp": 1766854800000,
          "datetime": "2025-12-27T17:00:00",
          "open": 3.055,
          "high": 3.062,
          "low": 3.046,
          "close": 3.061,
          "volume": 48727.66,
          "close_time": 1766858399999,
          "quote_volume": 148791.24649,
          "trades": 1182,
          "taker_buy_base": 29293.11,
          "taker_buy_quote": 89429.6289
        },
        {
          "timestamp": 1766858400000,
          "datetime": "2025-12-27T18:00:00",
          "open": 3.061,
          "high": 3.063,
          "low": 3.046,
          "close": 3.053,
          "volume": 32771.46,
          "close_time": 1766861999999,
          "quote_volume": 100076.34853,
          "trades": 647,
          "taker_buy_base": 15327.29,
          "taker_buy_quote": 46812.95098
        },
        {
          "timestamp": 1766862000000,
          "datetime": "2025-12-27T19:00:00",
          "open": 3.053,
          "high": 3.066,
          "low": 3.041,
          "close": 3.044,
          "volume": 108668.17,
          "close_time": 1766865599999,
          "quote_volume": 331575.8701,
          "trades": 1472,
          "taker_buy_base": 61297.57,
          "taker_buy_quote": 186967.0798
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 3.044,
          "high": 3.045,
          "low": 3.025,
          "close": 3.033,
          "volume": 56451.26,
          "close_time": 1766869199999,
          "quote_volume": 171324.44721,
          "trades": 1021,
          "taker_buy_base": 27542.67,
          "taker_buy_quote": 83602.0822
        },
        {
          "timestamp": 1766869200000,
          "datetime": "2025-12-27T21:00:00",
          "open": 3.034,
          "high": 3.06,
          "low": 3.034,
          "close": 3.058,
          "volume": 56544.32,
          "close_time": 1766872799999,
          "quote_volume": 172513.36877,
          "trades": 1023,
          "taker_buy_base": 37960.21,
          "taker_buy_quote": 115819.53378
        },
        {
          "timestamp": 1766872800000,
          "datetime": "2025-12-27T22:00:00",
          "open": 3.058,
          "high": 3.073,
          "low": 3.038,
          "close": 3.053,
          "volume": 75968.9,
          "close_time": 1766876399999,
          "quote_volume": 232014.2227,
          "trades": 1278,
          "taker_buy_base": 39862.88,
          "taker_buy_quote": 121843.42242
        },
        {
          "timestamp": 1766876400000,
          "datetime": "2025-12-27T23:00:00",
          "open": 3.053,
          "high": 3.088,
          "low": 3.051,
          "close": 3.075,
          "volume": 143510.91,
          "close_time": 1766879999999,
          "quote_volume": 440851.82975,
          "trades": 2463,
          "taker_buy_base": 84385.33,
          "taker_buy_quote": 259138.18825
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 3.075,
          "high": 3.09,
          "low": 3.059,
          "close": 3.066,
          "volume": 75684.93,
          "close_time": 1766883599999,
          "quote_volume": 232495.70466,
          "trades": 1248,
          "taker_buy_base": 33387.31,
          "taker_buy_quote": 102611.92588
        },
        {
          "timestamp": 1766883600000,
          "datetime": "2025-12-28T01:00:00",
          "open": 3.067,
          "high": 3.075,
          "low": 3.052,
          "close": 3.057,
          "volume": 61227.88,
          "close_time": 1766887199999,
          "quote_volume": 187418.04812,
          "trades": 1025,
          "taker_buy_base": 33590.89,
          "taker_buy_quote": 102821.4657
        },
        {
          "timestamp": 1766887200000,
          "datetime": "2025-12-28T02:00:00",
          "open": 3.056,
          "high": 3.077,
          "low": 3.054,
          "close": 3.076,
          "volume": 45323.3,
          "close_time": 1766890799999,
          "quote_volume": 138942.29033,
          "trades": 770,
          "taker_buy_base": 17695.93,
          "taker_buy_quote": 54248.10593
        },
        {
          "timestamp": 1766890800000,
          "datetime": "2025-12-28T03:00:00",
          "open": 3.076,
          "high": 3.076,
          "low": 3.066,
          "close": 3.073,
          "volume": 31556.4,
          "close_time": 1766894399999,
          "quote_volume": 96875.79816,
          "trades": 563,
          "taker_buy_base": 12119.6,
          "taker_buy_quote": 37202.75426
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 3.071,
          "high": 3.078,
          "low": 3.059,
          "close": 3.072,
          "volume": 57692.69,
          "close_time": 1766897999999,
          "quote_volume": 176955.71871,
          "trades": 1050,
          "taker_buy_base": 28563.77,
          "taker_buy_quote": 87625.95859
        },
        {
          "timestamp": 1766898000000,
          "datetime": "2025-12-28T05:00:00",
          "open": 3.071,
          "high": 3.095,
          "low": 3.068,
          "close": 3.083,
          "volume": 67861.34,
          "close_time": 1766901599999,
          "quote_volume": 209256.81552,
          "trades": 1271,
          "taker_buy_base": 37935.76,
          "taker_buy_quote": 116992.49931
        },
        {
          "timestamp": 1766901600000,
          "datetime": "2025-12-28T06:00:00",
          "open": 3.083,
          "high": 3.094,
          "low": 3.076,
          "close": 3.091,
          "volume": 76819.8,
          "close_time": 1766905199999,
          "quote_volume": 236827.72191,
          "trades": 1006,
          "taker_buy_base": 36412.54,
          "taker_buy_quote": 112256.07842
        },
        {
          "timestamp": 1766905200000,
          "datetime": "2025-12-28T07:00:00",
          "open": 3.091,
          "high": 3.112,
          "low": 3.085,
          "close": 3.103,
          "volume": 116608.31,
          "close_time": 1766908799999,
          "quote_volume": 361096.04361,
          "trades": 2027,
          "taker_buy_base": 58670.39,
          "taker_buy_quote": 181652.72767
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 3.103,
          "high": 3.133,
          "low": 3.084,
          "close": 3.104,
          "volume": 180245.81,
          "close_time": 1766912399999,
          "quote_volume": 561158.63768,
          "trades": 3101,
          "taker_buy_base": 90238.93,
          "taker_buy_quote": 281075.61592
        },
        {
          "timestamp": 1766912400000,
          "datetime": "2025-12-28T09:00:00",
          "open": 3.104,
          "high": 3.106,
          "low": 3.08,
          "close": 3.101,
          "volume": 100467.55,
          "close_time": 1766915999999,
          "quote_volume": 310974.29828,
          "trades": 1934,
          "taker_buy_base": 48701.03,
          "taker_buy_quote": 150727.08475
        },
        {
          "timestamp": 1766916000000,
          "datetime": "2025-12-28T10:00:00",
          "open": 3.102,
          "high": 3.12,
          "low": 3.091,
          "close": 3.102,
          "volume": 127436.47,
          "close_time": 1766919599999,
          "quote_volume": 395393.15406,
          "trades": 2123,
          "taker_buy_base": 51908.74,
          "taker_buy_quote": 161094.84695
        },
        {
          "timestamp": 1766919600000,
          "datetime": "2025-12-28T11:00:00",
          "open": 3.102,
          "high": 3.107,
          "low": 3.093,
          "close": 3.097,
          "volume": 60634.94,
          "close_time": 1766923199999,
          "quote_volume": 188010.1916,
          "trades": 1151,
          "taker_buy_base": 27586.44,
          "taker_buy_quote": 85536.2744
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 3.098,
          "high": 3.105,
          "low": 3.061,
          "close": 3.067,
          "volume": 128176.64,
          "close_time": 1766926799999,
          "quote_volume": 394929.22594,
          "trades": 1722,
          "taker_buy_base": 53504.1,
          "taker_buy_quote": 164792.52525
        },
        {
          "timestamp": 1766926800000,
          "datetime": "2025-12-28T13:00:00",
          "open": 3.067,
          "high": 3.084,
          "low": 3.067,
          "close": 3.078,
          "volume": 96257.24,
          "close_time": 1766930399999,
          "quote_volume": 296238.81346,
          "trades": 1338,
          "taker_buy_base": 53688.96,
          "taker_buy_quote": 165286.088
        },
        {
          "timestamp": 1766930400000,
          "datetime": "2025-12-28T14:00:00",
          "open": 3.077,
          "high": 3.105,
          "low": 3.077,
          "close": 3.097,
          "volume": 99579.89,
          "close_time": 1766933999999,
          "quote_volume": 307967.24054,
          "trades": 1684,
          "taker_buy_base": 55319.35,
          "taker_buy_quote": 171144.72859
        },
        {
          "timestamp": 1766934000000,
          "datetime": "2025-12-28T15:00:00",
          "open": 3.097,
          "high": 3.111,
          "low": 3.08,
          "close": 3.086,
          "volume": 103597.61,
          "close_time": 1766937599999,
          "quote_volume": 320367.69025,
          "trades": 1694,
          "taker_buy_base": 53050.87,
          "taker_buy_quote": 164063.44861
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 3.085,
          "high": 3.096,
          "low": 3.076,
          "close": 3.08,
          "volume": 40529.02,
          "close_time": 1766941199999,
          "quote_volume": 125036.07499,
          "trades": 943,
          "taker_buy_base": 24988.58,
          "taker_buy_quote": 77107.91514
        },
        {
          "timestamp": 1766941200000,
          "datetime": "2025-12-28T17:00:00",
          "open": 3.08,
          "high": 3.094,
          "low": 3.079,
          "close": 3.082,
          "volume": 34163.33,
          "close_time": 1766944799999,
          "quote_volume": 105437.25216,
          "trades": 818,
          "taker_buy_base": 15848.71,
          "taker_buy_quote": 48903.1747
        },
        {
          "timestamp": 1766944800000,
          "datetime": "2025-12-28T18:00:00",
          "open": 3.083,
          "high": 3.086,
          "low": 3.033,
          "close": 3.038,
          "volume": 187422.21,
          "close_time": 1766948399999,
          "quote_volume": 572482.2262,
          "trades": 2715,
          "taker_buy_base": 87001.43,
          "taker_buy_quote": 265794.99774
        },
        {
          "timestamp": 1766948400000,
          "datetime": "2025-12-28T19:00:00",
          "open": 3.039,
          "high": 3.051,
          "low": 3.027,
          "close": 3.028,
          "volume": 98419.34,
          "close_time": 1766951999999,
          "quote_volume": 299110.7467,
          "trades": 1705,
          "taker_buy_base": 54521.86,
          "taker_buy_quote": 165752.84582
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 3.027,
          "high": 3.038,
          "low": 3.013,
          "close": 3.027,
          "volume": 136452.94,
          "close_time": 1766955599999,
          "quote_volume": 413036.75064,
          "trades": 2350,
          "taker_buy_base": 45045.29,
          "taker_buy_quote": 136393.47761
        },
        {
          "timestamp": 1766955600000,
          "datetime": "2025-12-28T21:00:00",
          "open": 3.026,
          "high": 3.031,
          "low": 3.015,
          "close": 3.027,
          "volume": 56653.02,
          "close_time": 1766959199999,
          "quote_volume": 171251.78612,
          "trades": 1262,
          "taker_buy_base": 25983.01,
          "taker_buy_quote": 78580.68509
        },
        {
          "timestamp": 1766959200000,
          "datetime": "2025-12-28T22:00:00",
          "open": 3.027,
          "high": 3.043,
          "low": 3.022,
          "close": 3.038,
          "volume": 71416.4,
          "close_time": 1766962799999,
          "quote_volume": 216339.25273,
          "trades": 869,
          "taker_buy_base": 41425.68,
          "taker_buy_quote": 125446.26682
        },
        {
          "timestamp": 1766962800000,
          "datetime": "2025-12-28T23:00:00",
          "open": 3.039,
          "high": 3.045,
          "low": 3.023,
          "close": 3.04,
          "volume": 47591.35,
          "close_time": 1766966399999,
          "quote_volume": 144270.97577,
          "trades": 942,
          "taker_buy_base": 31961.09,
          "taker_buy_quote": 96875.6843
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 3.04,
          "high": 3.076,
          "low": 3.03,
          "close": 3.056,
          "volume": 194865.18,
          "close_time": 1766969999999,
          "quote_volume": 595930.80628,
          "trades": 2848,
          "taker_buy_base": 123531.07,
          "taker_buy_quote": 378061.73001
        },
        {
          "timestamp": 1766970000000,
          "datetime": "2025-12-29T01:00:00",
          "open": 3.056,
          "high": 3.078,
          "low": 3.021,
          "close": 3.062,
          "volume": 179586.55,
          "close_time": 1766973599999,
          "quote_volume": 547011.0701,
          "trades": 2879,
          "taker_buy_base": 74858.18,
          "taker_buy_quote": 228257.85514
        },
        {
          "timestamp": 1766973600000,
          "datetime": "2025-12-29T02:00:00",
          "open": 3.063,
          "high": 3.098,
          "low": 3.036,
          "close": 3.054,
          "volume": 267989.56,
          "close_time": 1766977199999,
          "quote_volume": 822175.92271,
          "trades": 4375,
          "taker_buy_base": 139398.65,
          "taker_buy_quote": 427491.40457
        },
        {
          "timestamp": 1766977200000,
          "datetime": "2025-12-29T03:00:00",
          "open": 3.055,
          "high": 3.112,
          "low": 3.052,
          "close": 3.101,
          "volume": 156109.95,
          "close_time": 1766980799999,
          "quote_volume": 482430.23051,
          "trades": 3162,
          "taker_buy_base": 95439.91,
          "taker_buy_quote": 295067.19911
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 3.101,
          "high": 3.113,
          "low": 3.087,
          "close": 3.099,
          "volume": 161238.28,
          "close_time": 1766984399999,
          "quote_volume": 499523.67636,
          "trades": 2962,
          "taker_buy_base": 83315.04,
          "taker_buy_quote": 258157.54094
        },
        {
          "timestamp": 1766984400000,
          "datetime": "2025-12-29T05:00:00",
          "open": 3.098,
          "high": 3.13,
          "low": 3.085,
          "close": 3.108,
          "volume": 151291.71,
          "close_time": 1766987999999,
          "quote_volume": 469977.21056,
          "trades": 2927,
          "taker_buy_base": 84169.54,
          "taker_buy_quote": 261670.072
        },
        {
          "timestamp": 1766988000000,
          "datetime": "2025-12-29T06:00:00",
          "open": 3.109,
          "high": 3.121,
          "low": 3.088,
          "close": 3.09,
          "volume": 83619.62,
          "close_time": 1766991599999,
          "quote_volume": 259474.81551,
          "trades": 1704,
          "taker_buy_base": 35154.43,
          "taker_buy_quote": 109162.57427
        },
        {
          "timestamp": 1766991600000,
          "datetime": "2025-12-29T07:00:00",
          "open": 3.09,
          "high": 3.109,
          "low": 3.068,
          "close": 3.104,
          "volume": 114695.61,
          "close_time": 1766995199999,
          "quote_volume": 353992.88358,
          "trades": 2356,
          "taker_buy_base": 49179.96,
          "taker_buy_quote": 151883.71809
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 3.104,
          "high": 3.109,
          "low": 3.073,
          "close": 3.078,
          "volume": 106540.27,
          "close_time": 1766998799999,
          "quote_volume": 329496.42579,
          "trades": 1759,
          "taker_buy_base": 55291.58,
          "taker_buy_quote": 171064.86879
        },
        {
          "timestamp": 1766998800000,
          "datetime": "2025-12-29T09:00:00",
          "open": 3.078,
          "high": 3.084,
          "low": 3.022,
          "close": 3.051,
          "volume": 182760.76,
          "close_time": 1767002399999,
          "quote_volume": 557114.36007,
          "trades": 3561,
          "taker_buy_base": 73456.97,
          "taker_buy_quote": 224156.82536
        },
        {
          "timestamp": 1767002400000,
          "datetime": "2025-12-29T10:00:00",
          "open": 3.05,
          "high": 3.069,
          "low": 3.045,
          "close": 3.057,
          "volume": 102040.53,
          "close_time": 1767005999999,
          "quote_volume": 311825.41675,
          "trades": 1692,
          "taker_buy_base": 46968.14,
          "taker_buy_quote": 143564.82515
        },
        {
          "timestamp": 1767006000000,
          "datetime": "2025-12-29T11:00:00",
          "open": 3.056,
          "high": 3.062,
          "low": 3.034,
          "close": 3.04,
          "volume": 91131.89,
          "close_time": 1767009599999,
          "quote_volume": 277741.18065,
          "trades": 1946,
          "taker_buy_base": 44797.43,
          "taker_buy_quote": 136624.00977
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 3.039,
          "high": 3.043,
          "low": 2.992,
          "close": 3.029,
          "volume": 225966.13,
          "close_time": 1767013199999,
          "quote_volume": 681656.18919,
          "trades": 4350,
          "taker_buy_base": 96905.28,
          "taker_buy_quote": 292502.26194
        },
        {
          "timestamp": 1767013200000,
          "datetime": "2025-12-29T13:00:00",
          "open": 3.028,
          "high": 3.029,
          "low": 2.987,
          "close": 2.99,
          "volume": 125874.92,
          "close_time": 1767016799999,
          "quote_volume": 378506.37926,
          "trades": 1967,
          "taker_buy_base": 48693.0,
          "taker_buy_quote": 146452.41162
        },
        {
          "timestamp": 1767016800000,
          "datetime": "2025-12-29T14:00:00",
          "open": 2.99,
          "high": 3.018,
          "low": 2.961,
          "close": 2.965,
          "volume": 374257.41,
          "close_time": 1767020399999,
          "quote_volume": 1116990.19918,
          "trades": 5976,
          "taker_buy_base": 148904.79,
          "taker_buy_quote": 444781.39074
        },
        {
          "timestamp": 1767020400000,
          "datetime": "2025-12-29T15:00:00",
          "open": 2.966,
          "high": 2.987,
          "low": 2.951,
          "close": 2.958,
          "volume": 368538.87,
          "close_time": 1767023999999,
          "quote_volume": 1092418.87667,
          "trades": 4733,
          "taker_buy_base": 193271.86,
          "taker_buy_quote": 572885.18612
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2.957,
          "high": 2.976,
          "low": 2.948,
          "close": 2.955,
          "volume": 241503.52,
          "close_time": 1767027599999,
          "quote_volume": 714958.99699,
          "trades": 3026,
          "taker_buy_base": 120038.64,
          "taker_buy_quote": 355340.35168
        },
        {
          "timestamp": 1767027600000,
          "datetime": "2025-12-29T17:00:00",
          "open": 2.954,
          "high": 2.991,
          "low": 2.953,
          "close": 2.986,
          "volume": 146950.27,
          "close_time": 1767031199999,
          "quote_volume": 436603.97197,
          "trades": 2230,
          "taker_buy_base": 89126.14,
          "taker_buy_quote": 264843.36177
        },
        {
          "timestamp": 1767031200000,
          "datetime": "2025-12-29T18:00:00",
          "open": 2.986,
          "high": 2.991,
          "low": 2.954,
          "close": 2.959,
          "volume": 82628.28,
          "close_time": 1767034799999,
          "quote_volume": 245715.97303,
          "trades": 1675,
          "taker_buy_base": 45686.7,
          "taker_buy_quote": 136028.48313
        },
        {
          "timestamp": 1767034800000,
          "datetime": "2025-12-29T19:00:00",
          "open": 2.959,
          "high": 2.979,
          "low": 2.951,
          "close": 2.96,
          "volume": 101778.59,
          "close_time": 1767038399999,
          "quote_volume": 301574.19223,
          "trades": 1807,
          "taker_buy_base": 59224.31,
          "taker_buy_quote": 175542.57938
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 2.96,
          "high": 2.968,
          "low": 2.933,
          "close": 2.942,
          "volume": 107288.35,
          "close_time": 1767041999999,
          "quote_volume": 316069.05604,
          "trades": 2140,
          "taker_buy_base": 51212.81,
          "taker_buy_quote": 150848.03756
        },
        {
          "timestamp": 1767042000000,
          "datetime": "2025-12-29T21:00:00",
          "open": 2.941,
          "high": 2.962,
          "low": 2.94,
          "close": 2.951,
          "volume": 68095.64,
          "close_time": 1767045599999,
          "quote_volume": 201034.35458,
          "trades": 1204,
          "taker_buy_base": 33569.0,
          "taker_buy_quote": 99078.80793
        },
        {
          "timestamp": 1767045600000,
          "datetime": "2025-12-29T22:00:00",
          "open": 2.951,
          "high": 2.951,
          "low": 2.903,
          "close": 2.939,
          "volume": 110185.1,
          "close_time": 1767049199999,
          "quote_volume": 322614.25679,
          "trades": 1748,
          "taker_buy_base": 54405.3,
          "taker_buy_quote": 159462.28837
        },
        {
          "timestamp": 1767049200000,
          "datetime": "2025-12-29T23:00:00",
          "open": 2.938,
          "high": 2.938,
          "low": 2.871,
          "close": 2.889,
          "volume": 271442.64,
          "close_time": 1767052799999,
          "quote_volume": 786986.51048,
          "trades": 4369,
          "taker_buy_base": 120207.38,
          "taker_buy_quote": 348616.3296
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2.889,
          "high": 2.905,
          "low": 2.881,
          "close": 2.882,
          "volume": 171991.72,
          "close_time": 1767056399999,
          "quote_volume": 497746.42156,
          "trades": 2441,
          "taker_buy_base": 80239.71,
          "taker_buy_quote": 232138.90412
        },
        {
          "timestamp": 1767056400000,
          "datetime": "2025-12-30T01:00:00",
          "open": 2.882,
          "high": 2.891,
          "low": 2.852,
          "close": 2.879,
          "volume": 207170.13,
          "close_time": 1767059999999,
          "quote_volume": 594100.1221,
          "trades": 2733,
          "taker_buy_base": 70651.88,
          "taker_buy_quote": 202758.23677
        },
        {
          "timestamp": 1767060000000,
          "datetime": "2025-12-30T02:00:00",
          "open": 2.879,
          "high": 2.89,
          "low": 2.869,
          "close": 2.872,
          "volume": 77507.59,
          "close_time": 1767063599999,
          "quote_volume": 223051.2008,
          "trades": 1325,
          "taker_buy_base": 34825.85,
          "taker_buy_quote": 100263.80287
        },
        {
          "timestamp": 1767063600000,
          "datetime": "2025-12-30T03:00:00",
          "open": 2.872,
          "high": 2.896,
          "low": 2.861,
          "close": 2.891,
          "volume": 101790.3,
          "close_time": 1767067199999,
          "quote_volume": 292906.59976,
          "trades": 1605,
          "taker_buy_base": 53537.86,
          "taker_buy_quote": 154009.47135
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 2.89,
          "high": 2.9,
          "low": 2.882,
          "close": 2.888,
          "volume": 64401.59,
          "close_time": 1767070799999,
          "quote_volume": 186298.30474,
          "trades": 1006,
          "taker_buy_base": 32812.3,
          "taker_buy_quote": 94942.35098
        },
        {
          "timestamp": 1767070800000,
          "datetime": "2025-12-30T05:00:00",
          "open": 2.888,
          "high": 2.903,
          "low": 2.876,
          "close": 2.899,
          "volume": 167459.34,
          "close_time": 1767074399999,
          "quote_volume": 483735.00462,
          "trades": 2288,
          "taker_buy_base": 110579.57,
          "taker_buy_quote": 319529.8124
        },
        {
          "timestamp": 1767074400000,
          "datetime": "2025-12-30T06:00:00",
          "open": 2.9,
          "high": 2.934,
          "low": 2.899,
          "close": 2.929,
          "volume": 139297.23,
          "close_time": 1767077999999,
          "quote_volume": 406272.57449,
          "trades": 2408,
          "taker_buy_base": 77677.78,
          "taker_buy_quote": 226583.57025
        },
        {
          "timestamp": 1767078000000,
          "datetime": "2025-12-30T07:00:00",
          "open": 2.929,
          "high": 2.929,
          "low": 2.902,
          "close": 2.903,
          "volume": 78004.36,
          "close_time": 1767081599999,
          "quote_volume": 227252.67219,
          "trades": 1351,
          "taker_buy_base": 30861.74,
          "taker_buy_quote": 89918.40467
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 2.904,
          "high": 2.932,
          "low": 2.902,
          "close": 2.912,
          "volume": 119068.7,
          "close_time": 1767085199999,
          "quote_volume": 347672.65145,
          "trades": 2212,
          "taker_buy_base": 69023.63,
          "taker_buy_quote": 201588.87249
        },
        {
          "timestamp": 1767085200000,
          "datetime": "2025-12-30T09:00:00",
          "open": 2.912,
          "high": 2.93,
          "low": 2.908,
          "close": 2.93,
          "volume": 61869.28,
          "close_time": 1767088799999,
          "quote_volume": 180507.08792,
          "trades": 1124,
          "taker_buy_base": 25730.81,
          "taker_buy_quote": 75127.50002
        },
        {
          "timestamp": 1767088800000,
          "datetime": "2025-12-30T10:00:00",
          "open": 2.93,
          "high": 2.933,
          "low": 2.921,
          "close": 2.931,
          "volume": 45964.74,
          "close_time": 1767092399999,
          "quote_volume": 134520.17317,
          "trades": 981,
          "taker_buy_base": 21406.27,
          "taker_buy_quote": 62654.86517
        },
        {
          "timestamp": 1767092400000,
          "datetime": "2025-12-30T11:00:00",
          "open": 2.929,
          "high": 2.944,
          "low": 2.925,
          "close": 2.942,
          "volume": 84277.27,
          "close_time": 1767095999999,
          "quote_volume": 247413.34246,
          "trades": 1313,
          "taker_buy_base": 42211.67,
          "taker_buy_quote": 123914.29811
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 2.942,
          "high": 2.943,
          "low": 2.918,
          "close": 2.92,
          "volume": 62720.17,
          "close_time": 1767099599999,
          "quote_volume": 183814.20897,
          "trades": 1108,
          "taker_buy_base": 20648.01,
          "taker_buy_quote": 60515.01588
        },
        {
          "timestamp": 1767099600000,
          "datetime": "2025-12-30T13:00:00",
          "open": 2.919,
          "high": 2.93,
          "low": 2.912,
          "close": 2.92,
          "volume": 56277.93,
          "close_time": 1767103199999,
          "quote_volume": 164281.07331,
          "trades": 1195,
          "taker_buy_base": 33757.96,
          "taker_buy_quote": 98522.27084
        },
        {
          "timestamp": 1767103200000,
          "datetime": "2025-12-30T14:00:00",
          "open": 2.92,
          "high": 2.948,
          "low": 2.888,
          "close": 2.939,
          "volume": 215576.28,
          "close_time": 1767106799999,
          "quote_volume": 628470.03869,
          "trades": 3814,
          "taker_buy_base": 106328.19,
          "taker_buy_quote": 310321.1041
        },
        {
          "timestamp": 1767106800000,
          "datetime": "2025-12-30T15:00:00",
          "open": 2.939,
          "high": 2.946,
          "low": 2.894,
          "close": 2.918,
          "volume": 157065.04,
          "close_time": 1767110399999,
          "quote_volume": 457328.25889,
          "trades": 3287,
          "taker_buy_base": 74922.4,
          "taker_buy_quote": 218151.99229
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 2.919,
          "high": 2.934,
          "low": 2.894,
          "close": 2.905,
          "volume": 109666.9,
          "close_time": 1767113999999,
          "quote_volume": 319183.69056,
          "trades": 2393,
          "taker_buy_base": 56560.67,
          "taker_buy_quote": 164609.08473
        },
        {
          "timestamp": 1767114000000,
          "datetime": "2025-12-30T17:00:00",
          "open": 2.905,
          "high": 2.907,
          "low": 2.872,
          "close": 2.886,
          "volume": 94789.35,
          "close_time": 1767117599999,
          "quote_volume": 274082.60392,
          "trades": 1760,
          "taker_buy_base": 35716.26,
          "taker_buy_quote": 103415.01721
        },
        {
          "timestamp": 1767117600000,
          "datetime": "2025-12-30T18:00:00",
          "open": 2.886,
          "high": 2.898,
          "low": 2.873,
          "close": 2.885,
          "volume": 70113.24,
          "close_time": 1767121199999,
          "quote_volume": 202298.02643,
          "trades": 1362,
          "taker_buy_base": 27881.16,
          "taker_buy_quote": 80478.92649
        },
        {
          "timestamp": 1767121200000,
          "datetime": "2025-12-30T19:00:00",
          "open": 2.884,
          "high": 2.884,
          "low": 2.831,
          "close": 2.849,
          "volume": 258177.78,
          "close_time": 1767124799999,
          "quote_volume": 736992.56391,
          "trades": 4091,
          "taker_buy_base": 123537.05,
          "taker_buy_quote": 352553.05291
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 2.849,
          "high": 2.854,
          "low": 2.822,
          "close": 2.826,
          "volume": 144161.25,
          "close_time": 1767128399999,
          "quote_volume": 409265.06798,
          "trades": 2132,
          "taker_buy_base": 68400.01,
          "taker_buy_quote": 194199.04379
        },
        {
          "timestamp": 1767128400000,
          "datetime": "2025-12-30T21:00:00",
          "open": 2.826,
          "high": 2.843,
          "low": 2.823,
          "close": 2.838,
          "volume": 105096.14,
          "close_time": 1767131999999,
          "quote_volume": 297693.40979,
          "trades": 1396,
          "taker_buy_base": 64183.26,
          "taker_buy_quote": 181813.30502
        },
        {
          "timestamp": 1767132000000,
          "datetime": "2025-12-30T22:00:00",
          "open": 2.838,
          "high": 2.855,
          "low": 2.837,
          "close": 2.845,
          "volume": 67463.3,
          "close_time": 1767135599999,
          "quote_volume": 192001.3119,
          "trades": 1149,
          "taker_buy_base": 34750.72,
          "taker_buy_quote": 98946.94277
        },
        {
          "timestamp": 1767135600000,
          "datetime": "2025-12-30T23:00:00",
          "open": 2.844,
          "high": 2.846,
          "low": 2.828,
          "close": 2.837,
          "volume": 76402.82,
          "close_time": 1767139199999,
          "quote_volume": 216713.86571,
          "trades": 1125,
          "taker_buy_base": 42741.2,
          "taker_buy_quote": 121201.87924
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2.837,
          "high": 2.848,
          "low": 2.818,
          "close": 2.845,
          "volume": 102350.7,
          "close_time": 1767142799999,
          "quote_volume": 290119.02366,
          "trades": 1706,
          "taker_buy_base": 48745.93,
          "taker_buy_quote": 138340.84968
        },
        {
          "timestamp": 1767142800000,
          "datetime": "2025-12-31T01:00:00",
          "open": 2.845,
          "high": 2.86,
          "low": 2.831,
          "close": 2.836,
          "volume": 91443.09,
          "close_time": 1767146399999,
          "quote_volume": 260077.46876,
          "trades": 1588,
          "taker_buy_base": 49086.79,
          "taker_buy_quote": 139586.27763
        },
        {
          "timestamp": 1767146400000,
          "datetime": "2025-12-31T02:00:00",
          "open": 2.835,
          "high": 2.849,
          "low": 2.834,
          "close": 2.846,
          "volume": 76853.43,
          "close_time": 1767149999999,
          "quote_volume": 218410.80099,
          "trades": 1328,
          "taker_buy_base": 50528.51,
          "taker_buy_quote": 143599.0245
        },
        {
          "timestamp": 1767150000000,
          "datetime": "2025-12-31T03:00:00",
          "open": 2.846,
          "high": 2.86,
          "low": 2.831,
          "close": 2.835,
          "volume": 95403.4,
          "close_time": 1767153599999,
          "quote_volume": 271300.41652,
          "trades": 1428,
          "taker_buy_base": 62045.29,
          "taker_buy_quote": 176444.6591
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 2.836,
          "high": 2.848,
          "low": 2.833,
          "close": 2.839,
          "volume": 28573.08,
          "close_time": 1767157199999,
          "quote_volume": 81157.19606,
          "trades": 650,
          "taker_buy_base": 13968.38,
          "taker_buy_quote": 39676.43717
        },
        {
          "timestamp": 1767157200000,
          "datetime": "2025-12-31T05:00:00",
          "open": 2.839,
          "high": 2.85,
          "low": 2.829,
          "close": 2.837,
          "volume": 118667.96,
          "close_time": 1767160799999,
          "quote_volume": 336717.80279,
          "trades": 1520,
          "taker_buy_base": 47174.53,
          "taker_buy_quote": 133863.79008
        },
        {
          "timestamp": 1767160800000,
          "datetime": "2025-12-31T06:00:00",
          "open": 2.836,
          "high": 2.837,
          "low": 2.823,
          "close": 2.829,
          "volume": 368602.65,
          "close_time": 1767164399999,
          "quote_volume": 1043149.84017,
          "trades": 2020,
          "taker_buy_base": 295528.08,
          "taker_buy_quote": 836373.49078
        },
        {
          "timestamp": 1767164400000,
          "datetime": "2025-12-31T07:00:00",
          "open": 2.829,
          "high": 2.838,
          "low": 2.828,
          "close": 2.836,
          "volume": 68973.22,
          "close_time": 1767167999999,
          "quote_volume": 195335.79212,
          "trades": 1273,
          "taker_buy_base": 37563.86,
          "taker_buy_quote": 106394.68532
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 2.835,
          "high": 2.847,
          "low": 2.807,
          "close": 2.818,
          "volume": 284077.27,
          "close_time": 1767171599999,
          "quote_volume": 802846.12608,
          "trades": 2558,
          "taker_buy_base": 82104.42,
          "taker_buy_quote": 232083.02763
        },
        {
          "timestamp": 1767171600000,
          "datetime": "2025-12-31T09:00:00",
          "open": 2.817,
          "high": 2.825,
          "low": 2.811,
          "close": 2.822,
          "volume": 49983.7,
          "close_time": 1767175199999,
          "quote_volume": 140881.61466,
          "trades": 949,
          "taker_buy_base": 26173.24,
          "taker_buy_quote": 73774.57152
        },
        {
          "timestamp": 1767175200000,
          "datetime": "2025-12-31T10:00:00",
          "open": 2.824,
          "high": 2.835,
          "low": 2.819,
          "close": 2.821,
          "volume": 93818.59,
          "close_time": 1767178799999,
          "quote_volume": 264953.11008,
          "trades": 1461,
          "taker_buy_base": 67193.1,
          "taker_buy_quote": 189797.92379
        },
        {
          "timestamp": 1767178800000,
          "datetime": "2025-12-31T11:00:00",
          "open": 2.821,
          "high": 2.831,
          "low": 2.815,
          "close": 2.824,
          "volume": 79903.37,
          "close_time": 1767182399999,
          "quote_volume": 225592.44754,
          "trades": 1483,
          "taker_buy_base": 41849.89,
          "taker_buy_quote": 118142.07302
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 2.823,
          "high": 2.823,
          "low": 2.79,
          "close": 2.801,
          "volume": 179786.72,
          "close_time": 1767185999999,
          "quote_volume": 503851.9179,
          "trades": 2549,
          "taker_buy_base": 67688.84,
          "taker_buy_quote": 189677.58944
        },
        {
          "timestamp": 1767186000000,
          "datetime": "2025-12-31T13:00:00",
          "open": 2.8,
          "high": 2.827,
          "low": 2.795,
          "close": 2.816,
          "volume": 124602.42,
          "close_time": 1767189599999,
          "quote_volume": 350889.71611,
          "trades": 1996,
          "taker_buy_base": 76050.18,
          "taker_buy_quote": 214190.89644
        },
        {
          "timestamp": 1767189600000,
          "datetime": "2025-12-31T14:00:00",
          "open": 2.815,
          "high": 2.828,
          "low": 2.778,
          "close": 2.799,
          "volume": 227641.68,
          "close_time": 1767193199999,
          "quote_volume": 637743.40589,
          "trades": 3424,
          "taker_buy_base": 94945.62,
          "taker_buy_quote": 266105.88933
        },
        {
          "timestamp": 1767193200000,
          "datetime": "2025-12-31T15:00:00",
          "open": 2.798,
          "high": 2.8,
          "low": 2.775,
          "close": 2.781,
          "volume": 121958.44,
          "close_time": 1767196799999,
          "quote_volume": 340046.76344,
          "trades": 2376,
          "taker_buy_base": 67237.38,
          "taker_buy_quote": 187503.94844
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 2.782,
          "high": 2.789,
          "low": 2.687,
          "close": 2.708,
          "volume": 544181.92,
          "close_time": 1767200399999,
          "quote_volume": 1483541.7764,
          "trades": 8364,
          "taker_buy_base": 237333.51,
          "taker_buy_quote": 646919.07488
        },
        {
          "timestamp": 1767200400000,
          "datetime": "2025-12-31T17:00:00",
          "open": 2.708,
          "high": 2.722,
          "low": 2.685,
          "close": 2.698,
          "volume": 164860.39,
          "close_time": 1767203999999,
          "quote_volume": 445836.78499,
          "trades": 3077,
          "taker_buy_base": 82624.97,
          "taker_buy_quote": 223523.75608
        },
        {
          "timestamp": 1767204000000,
          "datetime": "2025-12-31T18:00:00",
          "open": 2.698,
          "high": 2.698,
          "low": 2.662,
          "close": 2.677,
          "volume": 269482.23,
          "close_time": 1767207599999,
          "quote_volume": 722986.38728,
          "trades": 4126,
          "taker_buy_base": 134725.53,
          "taker_buy_quote": 361491.15145
        },
        {
          "timestamp": 1767207600000,
          "datetime": "2025-12-31T19:00:00",
          "open": 2.677,
          "high": 2.721,
          "low": 2.677,
          "close": 2.697,
          "volume": 164544.49,
          "close_time": 1767211199999,
          "quote_volume": 444610.1133,
          "trades": 2708,
          "taker_buy_base": 84532.41,
          "taker_buy_quote": 228443.70998
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 2.698,
          "high": 2.773,
          "low": 2.679,
          "close": 2.768,
          "volume": 1129955.71,
          "close_time": 1767214799999,
          "quote_volume": 3077175.49618,
          "trades": 17681,
          "taker_buy_base": 753177.93,
          "taker_buy_quote": 2051372.94909
        },
        {
          "timestamp": 1767214800000,
          "datetime": "2025-12-31T21:00:00",
          "open": 2.768,
          "high": 2.788,
          "low": 2.739,
          "close": 2.787,
          "volume": 774733.88,
          "close_time": 1767218399999,
          "quote_volume": 2146726.44763,
          "trades": 14647,
          "taker_buy_base": 461156.28,
          "taker_buy_quote": 1277900.28935
        },
        {
          "timestamp": 1767218400000,
          "datetime": "2025-12-31T22:00:00",
          "open": 2.786,
          "high": 2.814,
          "low": 2.77,
          "close": 2.801,
          "volume": 765362.08,
          "close_time": 1767221999999,
          "quote_volume": 2136540.4001,
          "trades": 12976,
          "taker_buy_base": 496727.01,
          "taker_buy_quote": 1386723.44584
        },
        {
          "timestamp": 1767222000000,
          "datetime": "2025-12-31T23:00:00",
          "open": 2.801,
          "high": 2.849,
          "low": 2.789,
          "close": 2.841,
          "volume": 654402.91,
          "close_time": 1767225599999,
          "quote_volume": 1850289.94687,
          "trades": 12764,
          "taker_buy_base": 434034.27,
          "taker_buy_quote": 1227614.92092
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 2.841,
          "high": 2.871,
          "low": 2.825,
          "close": 2.869,
          "volume": 685233.13,
          "close_time": 1767229199999,
          "quote_volume": 1956200.47762,
          "trades": 13380,
          "taker_buy_base": 432534.39,
          "taker_buy_quote": 1234747.67335
        },
        {
          "timestamp": 1767229200000,
          "datetime": "2026-01-01T01:00:00",
          "open": 2.869,
          "high": 2.931,
          "low": 2.86,
          "close": 2.931,
          "volume": 800568.33,
          "close_time": 1767232799999,
          "quote_volume": 2321668.40477,
          "trades": 15515,
          "taker_buy_base": 524361.4,
          "taker_buy_quote": 1520622.25672
        },
        {
          "timestamp": 1767232800000,
          "datetime": "2026-01-01T02:00:00",
          "open": 2.931,
          "high": 2.984,
          "low": 2.885,
          "close": 2.913,
          "volume": 634894.6,
          "close_time": 1767236399999,
          "quote_volume": 1865269.81148,
          "trades": 16127,
          "taker_buy_base": 361409.97,
          "taker_buy_quote": 1061805.54817
        },
        {
          "timestamp": 1767236400000,
          "datetime": "2026-01-01T03:00:00",
          "open": 2.912,
          "high": 2.912,
          "low": 2.847,
          "close": 2.856,
          "volume": 324065.95,
          "close_time": 1767239999999,
          "quote_volume": 932232.18659,
          "trades": 5190,
          "taker_buy_base": 146516.12,
          "taker_buy_quote": 421549.4504
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 2.855,
          "high": 2.855,
          "low": 2.818,
          "close": 2.835,
          "volume": 251472.31,
          "close_time": 1767243599999,
          "quote_volume": 712942.12786,
          "trades": 4225,
          "taker_buy_base": 144949.71,
          "taker_buy_quote": 411036.88031
        },
        {
          "timestamp": 1767243600000,
          "datetime": "2026-01-01T05:00:00",
          "open": 2.835,
          "high": 2.909,
          "low": 2.834,
          "close": 2.882,
          "volume": 762977.46,
          "close_time": 1767247199999,
          "quote_volume": 2198374.21574,
          "trades": 17774,
          "taker_buy_base": 461422.19,
          "taker_buy_quote": 1329337.15145
        },
        {
          "timestamp": 1767247200000,
          "datetime": "2026-01-01T06:00:00",
          "open": 2.882,
          "high": 2.898,
          "low": 2.874,
          "close": 2.885,
          "volume": 129903.77,
          "close_time": 1767250799999,
          "quote_volume": 374781.39641,
          "trades": 2403,
          "taker_buy_base": 58999.17,
          "taker_buy_quote": 170189.31763
        },
        {
          "timestamp": 1767250800000,
          "datetime": "2026-01-01T07:00:00",
          "open": 2.885,
          "high": 2.889,
          "low": 2.832,
          "close": 2.855,
          "volume": 248063.91,
          "close_time": 1767254399999,
          "quote_volume": 707904.65634,
          "trades": 3827,
          "taker_buy_base": 118209.15,
          "taker_buy_quote": 337204.65703
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 2.855,
          "high": 2.908,
          "low": 2.854,
          "close": 2.906,
          "volume": 111512.04,
          "close_time": 1767257999999,
          "quote_volume": 320305.23095,
          "trades": 1972,
          "taker_buy_base": 61291.55,
          "taker_buy_quote": 176115.74678
        },
        {
          "timestamp": 1767258000000,
          "datetime": "2026-01-01T09:00:00",
          "open": 2.906,
          "high": 2.937,
          "low": 2.906,
          "close": 2.92,
          "volume": 271507.58,
          "close_time": 1767261599999,
          "quote_volume": 793936.562,
          "trades": 4594,
          "taker_buy_base": 146759.43,
          "taker_buy_quote": 429175.41837
        },
        {
          "timestamp": 1767261600000,
          "datetime": "2026-01-01T10:00:00",
          "open": 2.921,
          "high": 2.928,
          "low": 2.903,
          "close": 2.914,
          "volume": 184408.54,
          "close_time": 1767265199999,
          "quote_volume": 537763.38811,
          "trades": 2618,
          "taker_buy_base": 83810.13,
          "taker_buy_quote": 244370.88411
        },
        {
          "timestamp": 1767265200000,
          "datetime": "2026-01-01T11:00:00",
          "open": 2.914,
          "high": 2.931,
          "low": 2.905,
          "close": 2.929,
          "volume": 135575.31,
          "close_time": 1767268799999,
          "quote_volume": 395243.08155,
          "trades": 2256,
          "taker_buy_base": 55931.21,
          "taker_buy_quote": 163143.87009
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 2.928,
          "high": 2.942,
          "low": 2.908,
          "close": 2.917,
          "volume": 147125.17,
          "close_time": 1767272399999,
          "quote_volume": 429912.79479,
          "trades": 4200,
          "taker_buy_base": 75300.5,
          "taker_buy_quote": 220039.06203
        },
        {
          "timestamp": 1767272400000,
          "datetime": "2026-01-01T13:00:00",
          "open": 2.917,
          "high": 2.933,
          "low": 2.913,
          "close": 2.927,
          "volume": 90932.96,
          "close_time": 1767275999999,
          "quote_volume": 266018.90302,
          "trades": 2426,
          "taker_buy_base": 42804.03,
          "taker_buy_quote": 125230.79067
        },
        {
          "timestamp": 1767276000000,
          "datetime": "2026-01-01T14:00:00",
          "open": 2.927,
          "high": 3.016,
          "low": 2.921,
          "close": 2.998,
          "volume": 438803.7,
          "close_time": 1767279599999,
          "quote_volume": 1304320.0536,
          "trades": 8996,
          "taker_buy_base": 243160.56,
          "taker_buy_quote": 723007.64831
        },
        {
          "timestamp": 1767279600000,
          "datetime": "2026-01-01T15:00:00",
          "open": 2.998,
          "high": 2.998,
          "low": 2.946,
          "close": 2.983,
          "volume": 453202.88,
          "close_time": 1767283199999,
          "quote_volume": 1345163.54799,
          "trades": 7019,
          "taker_buy_base": 206530.58,
          "taker_buy_quote": 612885.28355
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 2.984,
          "high": 3.014,
          "low": 2.962,
          "close": 3.012,
          "volume": 352993.75,
          "close_time": 1767286799999,
          "quote_volume": 1056905.63722,
          "trades": 5699,
          "taker_buy_base": 187370.55,
          "taker_buy_quote": 561010.34328
        },
        {
          "timestamp": 1767286800000,
          "datetime": "2026-01-01T17:00:00",
          "open": 3.012,
          "high": 3.097,
          "low": 3.01,
          "close": 3.049,
          "volume": 660354.07,
          "close_time": 1767290399999,
          "quote_volume": 2015984.42473,
          "trades": 10651,
          "taker_buy_base": 309363.79,
          "taker_buy_quote": 944382.17099
        },
        {
          "timestamp": 1767290400000,
          "datetime": "2026-01-01T18:00:00",
          "open": 3.05,
          "high": 3.06,
          "low": 3.019,
          "close": 3.045,
          "volume": 202946.25,
          "close_time": 1767293999999,
          "quote_volume": 616143.74725,
          "trades": 4538,
          "taker_buy_base": 94619.36,
          "taker_buy_quote": 287296.08925
        },
        {
          "timestamp": 1767294000000,
          "datetime": "2026-01-01T19:00:00",
          "open": 3.045,
          "high": 3.059,
          "low": 2.997,
          "close": 3.018,
          "volume": 400577.88,
          "close_time": 1767297599999,
          "quote_volume": 1207900.44689,
          "trades": 7895,
          "taker_buy_base": 169778.97,
          "taker_buy_quote": 511831.81753
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 3.018,
          "high": 3.032,
          "low": 3.004,
          "close": 3.005,
          "volume": 249905.99,
          "close_time": 1767301199999,
          "quote_volume": 754802.09565,
          "trades": 3214,
          "taker_buy_base": 94309.18,
          "taker_buy_quote": 284715.17464
        },
        {
          "timestamp": 1767301200000,
          "datetime": "2026-01-01T21:00:00",
          "open": 3.005,
          "high": 3.005,
          "low": 2.973,
          "close": 2.993,
          "volume": 226263.22,
          "close_time": 1767304799999,
          "quote_volume": 676637.28099,
          "trades": 3368,
          "taker_buy_base": 77363.27,
          "taker_buy_quote": 231282.2902
        },
        {
          "timestamp": 1767304800000,
          "datetime": "2026-01-01T22:00:00",
          "open": 2.993,
          "high": 3.012,
          "low": 2.984,
          "close": 3.006,
          "volume": 76087.9,
          "close_time": 1767308399999,
          "quote_volume": 227945.02663,
          "trades": 1536,
          "taker_buy_base": 33816.19,
          "taker_buy_quote": 101300.77437
        },
        {
          "timestamp": 1767308400000,
          "datetime": "2026-01-01T23:00:00",
          "open": 3.007,
          "high": 3.018,
          "low": 2.996,
          "close": 3.002,
          "volume": 105631.22,
          "close_time": 1767311999999,
          "quote_volume": 317574.13274,
          "trades": 1821,
          "taker_buy_base": 64214.68,
          "taker_buy_quote": 193136.16749
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 3.003,
          "high": 3.009,
          "low": 2.973,
          "close": 2.981,
          "volume": 165830.5,
          "close_time": 1767315599999,
          "quote_volume": 495588.20357,
          "trades": 2973,
          "taker_buy_base": 73809.67,
          "taker_buy_quote": 220639.6737
        },
        {
          "timestamp": 1767315600000,
          "datetime": "2026-01-02T01:00:00",
          "open": 2.98,
          "high": 3.017,
          "low": 2.968,
          "close": 2.999,
          "volume": 165562.14,
          "close_time": 1767319199999,
          "quote_volume": 495941.66545,
          "trades": 3021,
          "taker_buy_base": 74142.98,
          "taker_buy_quote": 222014.43975
        },
        {
          "timestamp": 1767319200000,
          "datetime": "2026-01-02T02:00:00",
          "open": 2.998,
          "high": 3.02,
          "low": 2.984,
          "close": 3.007,
          "volume": 101560.37,
          "close_time": 1767322799999,
          "quote_volume": 305017.52931,
          "trades": 2095,
          "taker_buy_base": 48861.06,
          "taker_buy_quote": 146752.5625
        },
        {
          "timestamp": 1767322800000,
          "datetime": "2026-01-02T03:00:00",
          "open": 3.008,
          "high": 3.037,
          "low": 3.007,
          "close": 3.032,
          "volume": 100880.35,
          "close_time": 1767326399999,
          "quote_volume": 305175.39552,
          "trades": 1863,
          "taker_buy_base": 62168.24,
          "taker_buy_quote": 188094.15274
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 3.033,
          "high": 3.036,
          "low": 3.006,
          "close": 3.01,
          "volume": 86907.38,
          "close_time": 1767329999999,
          "quote_volume": 262270.87043,
          "trades": 1639,
          "taker_buy_base": 39253.12,
          "taker_buy_quote": 118501.65827
        },
        {
          "timestamp": 1767330000000,
          "datetime": "2026-01-02T05:00:00",
          "open": 3.011,
          "high": 3.02,
          "low": 3.005,
          "close": 3.014,
          "volume": 50465.74,
          "close_time": 1767333599999,
          "quote_volume": 151970.67425,
          "trades": 1206,
          "taker_buy_base": 23699.25,
          "taker_buy_quote": 71363.44949
        },
        {
          "timestamp": 1767333600000,
          "datetime": "2026-01-02T06:00:00",
          "open": 3.015,
          "high": 3.04,
          "low": 3.011,
          "close": 3.011,
          "volume": 218152.58,
          "close_time": 1767337199999,
          "quote_volume": 659959.29808,
          "trades": 4071,
          "taker_buy_base": 132129.34,
          "taker_buy_quote": 399901.51786
        },
        {
          "timestamp": 1767337200000,
          "datetime": "2026-01-02T07:00:00",
          "open": 3.011,
          "high": 3.017,
          "low": 2.988,
          "close": 3.005,
          "volume": 74198.08,
          "close_time": 1767340799999,
          "quote_volume": 222710.82351,
          "trades": 1576,
          "taker_buy_base": 42898.52,
          "taker_buy_quote": 128808.18858
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 3.005,
          "high": 3.008,
          "low": 2.977,
          "close": 2.987,
          "volume": 130935.89,
          "close_time": 1767344399999,
          "quote_volume": 391421.0534,
          "trades": 2471,
          "taker_buy_base": 57424.8,
          "taker_buy_quote": 171634.05379
        },
        {
          "timestamp": 1767344400000,
          "datetime": "2026-01-02T09:00:00",
          "open": 2.987,
          "high": 3.024,
          "low": 2.97,
          "close": 3.018,
          "volume": 266984.69,
          "close_time": 1767347999999,
          "quote_volume": 799061.12214,
          "trades": 5624,
          "taker_buy_base": 120682.62,
          "taker_buy_quote": 361427.87901
        },
        {
          "timestamp": 1767348000000,
          "datetime": "2026-01-02T10:00:00",
          "open": 3.018,
          "high": 3.025,
          "low": 2.995,
          "close": 3.024,
          "volume": 327998.02,
          "close_time": 1767351599999,
          "quote_volume": 986832.67333,
          "trades": 3956,
          "taker_buy_base": 121906.55,
          "taker_buy_quote": 366864.50956
        },
        {
          "timestamp": 1767351600000,
          "datetime": "2026-01-02T11:00:00",
          "open": 3.025,
          "high": 3.037,
          "low": 3.002,
          "close": 3.012,
          "volume": 178027.66,
          "close_time": 1767355199999,
          "quote_volume": 537966.1955,
          "trades": 3186,
          "taker_buy_base": 90258.02,
          "taker_buy_quote": 272842.02302
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 3.011,
          "high": 3.041,
          "low": 3.003,
          "close": 3.023,
          "volume": 145343.17,
          "close_time": 1767358799999,
          "quote_volume": 438844.23448,
          "trades": 2458,
          "taker_buy_base": 85473.87,
          "taker_buy_quote": 257968.29486
        },
        {
          "timestamp": 1767358800000,
          "datetime": "2026-01-02T13:00:00",
          "open": 3.023,
          "high": 3.028,
          "low": 3.001,
          "close": 3.002,
          "volume": 156224.6,
          "close_time": 1767362399999,
          "quote_volume": 471016.60698,
          "trades": 3208,
          "taker_buy_base": 60413.42,
          "taker_buy_quote": 182208.45659
        },
        {
          "timestamp": 1767362400000,
          "datetime": "2026-01-02T14:00:00",
          "open": 3.002,
          "high": 3.065,
          "low": 2.968,
          "close": 3.035,
          "volume": 439927.03,
          "close_time": 1767365999999,
          "quote_volume": 1326647.3209,
          "trades": 8494,
          "taker_buy_base": 221582.48,
          "taker_buy_quote": 669184.46315
        },
        {
          "timestamp": 1767366000000,
          "datetime": "2026-01-02T15:00:00",
          "open": 3.036,
          "high": 3.047,
          "low": 2.999,
          "close": 3.01,
          "volume": 175742.63,
          "close_time": 1767369599999,
          "quote_volume": 530583.53041,
          "trades": 4173,
          "taker_buy_base": 96270.27,
          "taker_buy_quote": 290581.26237
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 3.011,
          "high": 3.085,
          "low": 3.008,
          "close": 3.083,
          "volume": 339175.09,
          "close_time": 1767373199999,
          "quote_volume": 1036182.10495,
          "trades": 5872,
          "taker_buy_base": 201581.34,
          "taker_buy_quote": 615894.55512
        },
        {
          "timestamp": 1767373200000,
          "datetime": "2026-01-02T17:00:00",
          "open": 3.084,
          "high": 3.107,
          "low": 3.053,
          "close": 3.068,
          "volume": 292299.94,
          "close_time": 1767376799999,
          "quote_volume": 899684.53967,
          "trades": 5243,
          "taker_buy_base": 156469.75,
          "taker_buy_quote": 481451.91453
        },
        {
          "timestamp": 1767376800000,
          "datetime": "2026-01-02T18:00:00",
          "open": 3.068,
          "high": 3.087,
          "low": 3.047,
          "close": 3.066,
          "volume": 144036.07,
          "close_time": 1767380399999,
          "quote_volume": 442566.43846,
          "trades": 3485,
          "taker_buy_base": 67223.82,
          "taker_buy_quote": 206607.97667
        },
        {
          "timestamp": 1767380400000,
          "datetime": "2026-01-02T19:00:00",
          "open": 3.067,
          "high": 3.101,
          "low": 3.065,
          "close": 3.085,
          "volume": 83664.98,
          "close_time": 1767383999999,
          "quote_volume": 258224.49555,
          "trades": 2109,
          "taker_buy_base": 42832.2,
          "taker_buy_quote": 132154.17113
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 3.086,
          "high": 3.099,
          "low": 3.07,
          "close": 3.074,
          "volume": 63119.51,
          "close_time": 1767387599999,
          "quote_volume": 194586.29715,
          "trades": 1736,
          "taker_buy_base": 33593.65,
          "taker_buy_quote": 103604.98234
        },
        {
          "timestamp": 1767387600000,
          "datetime": "2026-01-02T21:00:00",
          "open": 3.074,
          "high": 3.116,
          "low": 3.065,
          "close": 3.107,
          "volume": 132616.82,
          "close_time": 1767391199999,
          "quote_volume": 410145.60505,
          "trades": 2240,
          "taker_buy_base": 88209.26,
          "taker_buy_quote": 272762.41586
        },
        {
          "timestamp": 1767391200000,
          "datetime": "2026-01-02T22:00:00",
          "open": 3.108,
          "high": 3.191,
          "low": 3.108,
          "close": 3.123,
          "volume": 422216.6,
          "close_time": 1767394799999,
          "quote_volume": 1327414.35548,
          "trades": 6962,
          "taker_buy_base": 237262.34,
          "taker_buy_quote": 745499.45185
        },
        {
          "timestamp": 1767394800000,
          "datetime": "2026-01-02T23:00:00",
          "open": 3.123,
          "high": 3.17,
          "low": 3.114,
          "close": 3.158,
          "volume": 261341.34,
          "close_time": 1767398399999,
          "quote_volume": 823674.8681,
          "trades": 3533,
          "taker_buy_base": 124643.95,
          "taker_buy_quote": 392916.34608
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 3.157,
          "high": 3.193,
          "low": 3.155,
          "close": 3.189,
          "volume": 198113.67,
          "close_time": 1767401999999,
          "quote_volume": 629681.98917,
          "trades": 4821,
          "taker_buy_base": 100682.54,
          "taker_buy_quote": 320031.9255
        },
        {
          "timestamp": 1767402000000,
          "datetime": "2026-01-03T01:00:00",
          "open": 3.188,
          "high": 3.188,
          "low": 3.142,
          "close": 3.171,
          "volume": 166005.4,
          "close_time": 1767405599999,
          "quote_volume": 525507.01269,
          "trades": 3236,
          "taker_buy_base": 84772.47,
          "taker_buy_quote": 268400.36768
        },
        {
          "timestamp": 1767405600000,
          "datetime": "2026-01-03T02:00:00",
          "open": 3.171,
          "high": 3.193,
          "low": 3.156,
          "close": 3.188,
          "volume": 127085.58,
          "close_time": 1767409199999,
          "quote_volume": 403803.23401,
          "trades": 2675,
          "taker_buy_base": 68819.3,
          "taker_buy_quote": 218607.82268
        },
        {
          "timestamp": 1767409200000,
          "datetime": "2026-01-03T03:00:00",
          "open": 3.187,
          "high": 3.2,
          "low": 3.167,
          "close": 3.196,
          "volume": 163919.07,
          "close_time": 1767412799999,
          "quote_volume": 522350.88572,
          "trades": 2926,
          "taker_buy_base": 93894.17,
          "taker_buy_quote": 299207.27734
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 3.195,
          "high": 3.217,
          "low": 3.156,
          "close": 3.164,
          "volume": 335762.16,
          "close_time": 1767416399999,
          "quote_volume": 1068473.34734,
          "trades": 4125,
          "taker_buy_base": 168520.3,
          "taker_buy_quote": 536053.42514
        },
        {
          "timestamp": 1767416400000,
          "datetime": "2026-01-03T05:00:00",
          "open": 3.164,
          "high": 3.175,
          "low": 3.137,
          "close": 3.158,
          "volume": 158101.35,
          "close_time": 1767419999999,
          "quote_volume": 499383.7604,
          "trades": 2956,
          "taker_buy_base": 66506.2,
          "taker_buy_quote": 210198.96972
        },
        {
          "timestamp": 1767420000000,
          "datetime": "2026-01-03T06:00:00",
          "open": 3.158,
          "high": 3.175,
          "low": 3.111,
          "close": 3.118,
          "volume": 172625.5,
          "close_time": 1767423599999,
          "quote_volume": 542085.95903,
          "trades": 3287,
          "taker_buy_base": 63443.7,
          "taker_buy_quote": 199256.51321
        },
        {
          "timestamp": 1767423600000,
          "datetime": "2026-01-03T07:00:00",
          "open": 3.118,
          "high": 3.12,
          "low": 3.063,
          "close": 3.069,
          "volume": 320558.38,
          "close_time": 1767427199999,
          "quote_volume": 988809.39704,
          "trades": 5720,
          "taker_buy_base": 148462.16,
          "taker_buy_quote": 457771.15544
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 3.069,
          "high": 3.084,
          "low": 3.058,
          "close": 3.07,
          "volume": 163584.44,
          "close_time": 1767430799999,
          "quote_volume": 502223.13647,
          "trades": 3094,
          "taker_buy_base": 75964.24,
          "taker_buy_quote": 233364.10215
        },
        {
          "timestamp": 1767430800000,
          "datetime": "2026-01-03T09:00:00",
          "open": 3.071,
          "high": 3.098,
          "low": 3.066,
          "close": 3.084,
          "volume": 125127.32,
          "close_time": 1767434399999,
          "quote_volume": 386182.58556,
          "trades": 2632,
          "taker_buy_base": 65764.2,
          "taker_buy_quote": 202924.46321
        },
        {
          "timestamp": 1767434400000,
          "datetime": "2026-01-03T10:00:00",
          "open": 3.084,
          "high": 3.108,
          "low": 3.077,
          "close": 3.094,
          "volume": 126388.21,
          "close_time": 1767437999999,
          "quote_volume": 390614.18268,
          "trades": 1918,
          "taker_buy_base": 68532.42,
          "taker_buy_quote": 211848.27877
        },
        {
          "timestamp": 1767438000000,
          "datetime": "2026-01-03T11:00:00",
          "open": 3.094,
          "high": 3.095,
          "low": 3.074,
          "close": 3.088,
          "volume": 122540.64,
          "close_time": 1767441599999,
          "quote_volume": 377685.35139,
          "trades": 1658,
          "taker_buy_base": 68862.66,
          "taker_buy_quote": 212238.03963
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 3.087,
          "high": 3.137,
          "low": 3.085,
          "close": 3.134,
          "volume": 160309.74,
          "close_time": 1767445199999,
          "quote_volume": 498779.97869,
          "trades": 3034,
          "taker_buy_base": 94254.73,
          "taker_buy_quote": 293255.04212
        },
        {
          "timestamp": 1767445200000,
          "datetime": "2026-01-03T13:00:00",
          "open": 3.133,
          "high": 3.154,
          "low": 3.127,
          "close": 3.128,
          "volume": 122330.36,
          "close_time": 1767448799999,
          "quote_volume": 384044.85082,
          "trades": 2253,
          "taker_buy_base": 64258.88,
          "taker_buy_quote": 201729.20866
        },
        {
          "timestamp": 1767448800000,
          "datetime": "2026-01-03T14:00:00",
          "open": 3.128,
          "high": 3.137,
          "low": 3.096,
          "close": 3.1,
          "volume": 234486.9,
          "close_time": 1767452399999,
          "quote_volume": 730965.13228,
          "trades": 2576,
          "taker_buy_base": 74963.29,
          "taker_buy_quote": 233970.44659
        },
        {
          "timestamp": 1767452400000,
          "datetime": "2026-01-03T15:00:00",
          "open": 3.1,
          "high": 3.107,
          "low": 3.087,
          "close": 3.099,
          "volume": 188549.91,
          "close_time": 1767455999999,
          "quote_volume": 583906.23257,
          "trades": 2241,
          "taker_buy_base": 116287.11,
          "taker_buy_quote": 360121.43111
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 3.1,
          "high": 3.123,
          "low": 3.085,
          "close": 3.108,
          "volume": 130802.64,
          "close_time": 1767459599999,
          "quote_volume": 406176.24917,
          "trades": 2027,
          "taker_buy_base": 69526.5,
          "taker_buy_quote": 215939.24214
        },
        {
          "timestamp": 1767459600000,
          "datetime": "2026-01-03T17:00:00",
          "open": 3.108,
          "high": 3.127,
          "low": 3.103,
          "close": 3.115,
          "volume": 79864.74,
          "close_time": 1767463199999,
          "quote_volume": 248655.5999,
          "trades": 1398,
          "taker_buy_base": 45004.02,
          "taker_buy_quote": 140114.74862
        },
        {
          "timestamp": 1767463200000,
          "datetime": "2026-01-03T18:00:00",
          "open": 3.113,
          "high": 3.125,
          "low": 3.095,
          "close": 3.122,
          "volume": 101479.68,
          "close_time": 1767466799999,
          "quote_volume": 315741.68703,
          "trades": 1504,
          "taker_buy_base": 54512.66,
          "taker_buy_quote": 169690.02882
        },
        {
          "timestamp": 1767466800000,
          "datetime": "2026-01-03T19:00:00",
          "open": 3.122,
          "high": 3.126,
          "low": 3.108,
          "close": 3.109,
          "volume": 34646.29,
          "close_time": 1767470399999,
          "quote_volume": 108003.38239,
          "trades": 865,
          "taker_buy_base": 15842.07,
          "taker_buy_quote": 49396.46839
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 3.11,
          "high": 3.111,
          "low": 3.085,
          "close": 3.099,
          "volume": 73928.34,
          "close_time": 1767473999999,
          "quote_volume": 228935.57412,
          "trades": 1449,
          "taker_buy_base": 34609.38,
          "taker_buy_quote": 107206.58853
        },
        {
          "timestamp": 1767474000000,
          "datetime": "2026-01-03T21:00:00",
          "open": 3.099,
          "high": 3.117,
          "low": 3.092,
          "close": 3.1,
          "volume": 60920.07,
          "close_time": 1767477599999,
          "quote_volume": 188908.92677,
          "trades": 1244,
          "taker_buy_base": 35457.36,
          "taker_buy_quote": 109890.89224
        },
        {
          "timestamp": 1767477600000,
          "datetime": "2026-01-03T22:00:00",
          "open": 3.1,
          "high": 3.135,
          "low": 3.096,
          "close": 3.134,
          "volume": 56734.77,
          "close_time": 1767481199999,
          "quote_volume": 176687.28486,
          "trades": 1118,
          "taker_buy_base": 30108.43,
          "taker_buy_quote": 93791.98171
        },
        {
          "timestamp": 1767481200000,
          "datetime": "2026-01-03T23:00:00",
          "open": 3.134,
          "high": 3.136,
          "low": 3.116,
          "close": 3.127,
          "volume": 74120.95,
          "close_time": 1767484799999,
          "quote_volume": 231769.77381,
          "trades": 1393,
          "taker_buy_base": 37175.17,
          "taker_buy_quote": 116242.97681
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 3.127,
          "high": 3.159,
          "low": 3.119,
          "close": 3.146,
          "volume": 178530.97,
          "close_time": 1767488399999,
          "quote_volume": 560502.59069,
          "trades": 4032,
          "taker_buy_base": 96423.41,
          "taker_buy_quote": 302872.477
        },
        {
          "timestamp": 1767488400000,
          "datetime": "2026-01-04T01:00:00",
          "open": 3.146,
          "high": 3.152,
          "low": 3.121,
          "close": 3.146,
          "volume": 96332.69,
          "close_time": 1767491999999,
          "quote_volume": 302268.31481,
          "trades": 1819,
          "taker_buy_base": 52154.64,
          "taker_buy_quote": 163714.0792
        },
        {
          "timestamp": 1767492000000,
          "datetime": "2026-01-04T02:00:00",
          "open": 3.145,
          "high": 3.161,
          "low": 3.135,
          "close": 3.152,
          "volume": 78644.26,
          "close_time": 1767495599999,
          "quote_volume": 247681.3862,
          "trades": 1379,
          "taker_buy_base": 36474.14,
          "taker_buy_quote": 114873.07955
        },
        {
          "timestamp": 1767495600000,
          "datetime": "2026-01-04T03:00:00",
          "open": 3.151,
          "high": 3.18,
          "low": 3.151,
          "close": 3.176,
          "volume": 122427.03,
          "close_time": 1767499199999,
          "quote_volume": 388100.62348,
          "trades": 2215,
          "taker_buy_base": 65912.32,
          "taker_buy_quote": 208992.90987
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 3.176,
          "high": 3.192,
          "low": 3.165,
          "close": 3.169,
          "volume": 213691.22,
          "close_time": 1767502799999,
          "quote_volume": 679470.86359,
          "trades": 2464,
          "taker_buy_base": 146210.06,
          "taker_buy_quote": 465014.88728
        },
        {
          "timestamp": 1767502800000,
          "datetime": "2026-01-04T05:00:00",
          "open": 3.168,
          "high": 3.19,
          "low": 3.15,
          "close": 3.189,
          "volume": 108286.9,
          "close_time": 1767506399999,
          "quote_volume": 342893.78149,
          "trades": 2081,
          "taker_buy_base": 51728.85,
          "taker_buy_quote": 163879.80556
        },
        {
          "timestamp": 1767506400000,
          "datetime": "2026-01-04T06:00:00",
          "open": 3.19,
          "high": 3.194,
          "low": 3.127,
          "close": 3.137,
          "volume": 141654.1,
          "close_time": 1767509999999,
          "quote_volume": 447617.66471,
          "trades": 2683,
          "taker_buy_base": 60286.41,
          "taker_buy_quote": 190727.02765
        },
        {
          "timestamp": 1767510000000,
          "datetime": "2026-01-04T07:00:00",
          "open": 3.138,
          "high": 3.173,
          "low": 3.133,
          "close": 3.155,
          "volume": 103388.24,
          "close_time": 1767513599999,
          "quote_volume": 325529.57696,
          "trades": 1884,
          "taker_buy_base": 48800.81,
          "taker_buy_quote": 153608.99753
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 3.154,
          "high": 3.161,
          "low": 3.131,
          "close": 3.159,
          "volume": 123664.16,
          "close_time": 1767517199999,
          "quote_volume": 389323.96237,
          "trades": 2550,
          "taker_buy_base": 55965.13,
          "taker_buy_quote": 176246.1558
        },
        {
          "timestamp": 1767517200000,
          "datetime": "2026-01-04T09:00:00",
          "open": 3.158,
          "high": 3.202,
          "low": 3.146,
          "close": 3.2,
          "volume": 126716.61,
          "close_time": 1767520799999,
          "quote_volume": 402571.97799,
          "trades": 2895,
          "taker_buy_base": 59598.7,
          "taker_buy_quote": 189416.89692
        },
        {
          "timestamp": 1767520800000,
          "datetime": "2026-01-04T10:00:00",
          "open": 3.199,
          "high": 3.229,
          "low": 3.191,
          "close": 3.197,
          "volume": 202246.31,
          "close_time": 1767524399999,
          "quote_volume": 647899.62573,
          "trades": 3822,
          "taker_buy_base": 92136.04,
          "taker_buy_quote": 295174.16266
        },
        {
          "timestamp": 1767524400000,
          "datetime": "2026-01-04T11:00:00",
          "open": 3.196,
          "high": 3.248,
          "low": 3.189,
          "close": 3.243,
          "volume": 311292.54,
          "close_time": 1767527999999,
          "quote_volume": 1002318.11265,
          "trades": 4450,
          "taker_buy_base": 173707.58,
          "taker_buy_quote": 559454.76469
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 3.243,
          "high": 3.256,
          "low": 3.198,
          "close": 3.2,
          "volume": 277249.33,
          "close_time": 1767531599999,
          "quote_volume": 896009.50612,
          "trades": 4617,
          "taker_buy_base": 148940.47,
          "taker_buy_quote": 481607.19716
        },
        {
          "timestamp": 1767531600000,
          "datetime": "2026-01-04T13:00:00",
          "open": 3.201,
          "high": 3.228,
          "low": 3.175,
          "close": 3.226,
          "volume": 207126.62,
          "close_time": 1767535199999,
          "quote_volume": 662234.12076,
          "trades": 3817,
          "taker_buy_base": 86494.76,
          "taker_buy_quote": 276567.52484
        },
        {
          "timestamp": 1767535200000,
          "datetime": "2026-01-04T14:00:00",
          "open": 3.227,
          "high": 3.232,
          "low": 3.195,
          "close": 3.229,
          "volume": 130008.69,
          "close_time": 1767538799999,
          "quote_volume": 417629.80356,
          "trades": 2977,
          "taker_buy_base": 59655.25,
          "taker_buy_quote": 191689.2772
        },
        {
          "timestamp": 1767538800000,
          "datetime": "2026-01-04T15:00:00",
          "open": 3.229,
          "high": 3.247,
          "low": 3.201,
          "close": 3.243,
          "volume": 220054.67,
          "close_time": 1767542399999,
          "quote_volume": 708768.23404,
          "trades": 3908,
          "taker_buy_base": 100648.46,
          "taker_buy_quote": 324315.93322
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 3.242,
          "high": 3.287,
          "low": 3.232,
          "close": 3.286,
          "volume": 183213.75,
          "close_time": 1767545999999,
          "quote_volume": 597591.79133,
          "trades": 3862,
          "taker_buy_base": 86389.82,
          "taker_buy_quote": 281865.40112
        },
        {
          "timestamp": 1767546000000,
          "datetime": "2026-01-04T17:00:00",
          "open": 3.286,
          "high": 3.287,
          "low": 3.262,
          "close": 3.282,
          "volume": 208122.2,
          "close_time": 1767549599999,
          "quote_volume": 682356.19033,
          "trades": 4543,
          "taker_buy_base": 114193.9,
          "taker_buy_quote": 374383.9812
        },
        {
          "timestamp": 1767549600000,
          "datetime": "2026-01-04T18:00:00",
          "open": 3.283,
          "high": 3.29,
          "low": 3.227,
          "close": 3.242,
          "volume": 168166.95,
          "close_time": 1767553199999,
          "quote_volume": 546772.04037,
          "trades": 3593,
          "taker_buy_base": 75300.97,
          "taker_buy_quote": 244948.14158
        },
        {
          "timestamp": 1767553200000,
          "datetime": "2026-01-04T19:00:00",
          "open": 3.242,
          "high": 3.246,
          "low": 3.206,
          "close": 3.232,
          "volume": 162109.02,
          "close_time": 1767556799999,
          "quote_volume": 522373.64762,
          "trades": 3377,
          "taker_buy_base": 70280.37,
          "taker_buy_quote": 226444.19496
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 3.232,
          "high": 3.255,
          "low": 3.226,
          "close": 3.25,
          "volume": 121600.72,
          "close_time": 1767560399999,
          "quote_volume": 394142.23255,
          "trades": 2164,
          "taker_buy_base": 75363.1,
          "taker_buy_quote": 244258.88754
        },
        {
          "timestamp": 1767560400000,
          "datetime": "2026-01-04T21:00:00",
          "open": 3.25,
          "high": 3.283,
          "low": 3.235,
          "close": 3.248,
          "volume": 151116.09,
          "close_time": 1767563999999,
          "quote_volume": 492430.22576,
          "trades": 3614,
          "taker_buy_base": 74023.84,
          "taker_buy_quote": 241201.57639
        },
        {
          "timestamp": 1767564000000,
          "datetime": "2026-01-04T22:00:00",
          "open": 3.248,
          "high": 3.278,
          "low": 3.241,
          "close": 3.269,
          "volume": 95598.51,
          "close_time": 1767567599999,
          "quote_volume": 312065.08758,
          "trades": 1989,
          "taker_buy_base": 63733.38,
          "taker_buy_quote": 208165.99184
        },
        {
          "timestamp": 1767567600000,
          "datetime": "2026-01-04T23:00:00",
          "open": 3.27,
          "high": 3.291,
          "low": 3.254,
          "close": 3.27,
          "volume": 85097.3,
          "close_time": 1767571199999,
          "quote_volume": 278686.89886,
          "trades": 2782,
          "taker_buy_base": 43149.96,
          "taker_buy_quote": 141404.59208
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 3.27,
          "high": 3.306,
          "low": 3.257,
          "close": 3.279,
          "volume": 194913.34,
          "close_time": 1767574799999,
          "quote_volume": 639836.73979,
          "trades": 5315,
          "taker_buy_base": 99488.75,
          "taker_buy_quote": 326720.02284
        },
        {
          "timestamp": 1767574800000,
          "datetime": "2026-01-05T01:00:00",
          "open": 3.279,
          "high": 3.326,
          "low": 3.271,
          "close": 3.318,
          "volume": 189358.81,
          "close_time": 1767578399999,
          "quote_volume": 625853.93787,
          "trades": 4379,
          "taker_buy_base": 104258.09,
          "taker_buy_quote": 344529.01127
        },
        {
          "timestamp": 1767578400000,
          "datetime": "2026-01-05T02:00:00",
          "open": 3.319,
          "high": 3.332,
          "low": 3.283,
          "close": 3.313,
          "volume": 165837.11,
          "close_time": 1767581999999,
          "quote_volume": 548480.66528,
          "trades": 3425,
          "taker_buy_base": 85993.01,
          "taker_buy_quote": 284454.91804
        },
        {
          "timestamp": 1767582000000,
          "datetime": "2026-01-05T03:00:00",
          "open": 3.313,
          "high": 3.313,
          "low": 3.269,
          "close": 3.286,
          "volume": 177148.12,
          "close_time": 1767585599999,
          "quote_volume": 581527.72835,
          "trades": 2882,
          "taker_buy_base": 85319.9,
          "taker_buy_quote": 279988.77492
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 3.287,
          "high": 3.308,
          "low": 3.226,
          "close": 3.25,
          "volume": 185911.93,
          "close_time": 1767589199999,
          "quote_volume": 606787.96157,
          "trades": 4096,
          "taker_buy_base": 82033.14,
          "taker_buy_quote": 267693.15545
        },
        {
          "timestamp": 1767589200000,
          "datetime": "2026-01-05T05:00:00",
          "open": 3.249,
          "high": 3.263,
          "low": 3.23,
          "close": 3.237,
          "volume": 123489.22,
          "close_time": 1767592799999,
          "quote_volume": 401044.41983,
          "trades": 2657,
          "taker_buy_base": 50278.91,
          "taker_buy_quote": 163240.03229
        },
        {
          "timestamp": 1767592800000,
          "datetime": "2026-01-05T06:00:00",
          "open": 3.237,
          "high": 3.252,
          "low": 3.203,
          "close": 3.239,
          "volume": 140679.67,
          "close_time": 1767596399999,
          "quote_volume": 454267.81748,
          "trades": 3050,
          "taker_buy_base": 62890.37,
          "taker_buy_quote": 203228.07504
        },
        {
          "timestamp": 1767596400000,
          "datetime": "2026-01-05T07:00:00",
          "open": 3.238,
          "high": 3.262,
          "low": 3.223,
          "close": 3.247,
          "volume": 138676.47,
          "close_time": 1767599999999,
          "quote_volume": 450162.57846,
          "trades": 2600,
          "taker_buy_base": 68620.54,
          "taker_buy_quote": 222739.43529
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 3.247,
          "high": 3.263,
          "low": 3.207,
          "close": 3.222,
          "volume": 124896.17,
          "close_time": 1767603599999,
          "quote_volume": 403992.00394,
          "trades": 2692,
          "taker_buy_base": 55074.0,
          "taker_buy_quote": 178304.44695
        },
        {
          "timestamp": 1767603600000,
          "datetime": "2026-01-05T09:00:00",
          "open": 3.221,
          "high": 3.224,
          "low": 3.188,
          "close": 3.205,
          "volume": 161829.65,
          "close_time": 1767607199999,
          "quote_volume": 518186.39568,
          "trades": 3279,
          "taker_buy_base": 68518.64,
          "taker_buy_quote": 219473.9167
        },
        {
          "timestamp": 1767607200000,
          "datetime": "2026-01-05T10:00:00",
          "open": 3.206,
          "high": 3.227,
          "low": 3.184,
          "close": 3.2,
          "volume": 179617.09,
          "close_time": 1767610799999,
          "quote_volume": 576095.149,
          "trades": 3347,
          "taker_buy_base": 75081.57,
          "taker_buy_quote": 240971.53632
        },
        {
          "timestamp": 1767610800000,
          "datetime": "2026-01-05T11:00:00",
          "open": 3.199,
          "high": 3.214,
          "low": 3.189,
          "close": 3.211,
          "volume": 132813.92,
          "close_time": 1767614399999,
          "quote_volume": 425167.94521,
          "trades": 2516,
          "taker_buy_base": 68244.79,
          "taker_buy_quote": 218434.80406
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 3.211,
          "high": 3.247,
          "low": 3.193,
          "close": 3.238,
          "volume": 116050.94,
          "close_time": 1767617999999,
          "quote_volume": 373267.89073,
          "trades": 2742,
          "taker_buy_base": 50247.32,
          "taker_buy_quote": 161627.31474
        },
        {
          "timestamp": 1767618000000,
          "datetime": "2026-01-05T13:00:00",
          "open": 3.238,
          "high": 3.243,
          "low": 3.191,
          "close": 3.2,
          "volume": 219859.3,
          "close_time": 1767621599999,
          "quote_volume": 706283.22002,
          "trades": 3992,
          "taker_buy_base": 106547.28,
          "taker_buy_quote": 342698.08276
        },
        {
          "timestamp": 1767621600000,
          "datetime": "2026-01-05T14:00:00",
          "open": 3.199,
          "high": 3.267,
          "low": 3.19,
          "close": 3.253,
          "volume": 193110.67,
          "close_time": 1767625199999,
          "quote_volume": 623685.61109,
          "trades": 6160,
          "taker_buy_base": 114559.32,
          "taker_buy_quote": 370414.74272
        },
        {
          "timestamp": 1767625200000,
          "datetime": "2026-01-05T15:00:00",
          "open": 3.253,
          "high": 3.325,
          "low": 3.223,
          "close": 3.322,
          "volume": 285353.61,
          "close_time": 1767628799999,
          "quote_volume": 936753.61986,
          "trades": 7088,
          "taker_buy_base": 162020.65,
          "taker_buy_quote": 532353.87291
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 3.322,
          "high": 3.47,
          "low": 3.307,
          "close": 3.393,
          "volume": 915811.37,
          "close_time": 1767632399999,
          "quote_volume": 3108484.46875,
          "trades": 19785,
          "taker_buy_base": 435526.98,
          "taker_buy_quote": 1479362.34826
        },
        {
          "timestamp": 1767632400000,
          "datetime": "2026-01-05T17:00:00",
          "open": 3.392,
          "high": 3.426,
          "low": 3.339,
          "close": 3.405,
          "volume": 415026.85,
          "close_time": 1767635999999,
          "quote_volume": 1407553.93934,
          "trades": 10522,
          "taker_buy_base": 209148.73,
          "taker_buy_quote": 709872.56938
        },
        {
          "timestamp": 1767636000000,
          "datetime": "2026-01-05T18:00:00",
          "open": 3.404,
          "high": 3.464,
          "low": 3.398,
          "close": 3.429,
          "volume": 475979.83,
          "close_time": 1767639599999,
          "quote_volume": 1631571.63205,
          "trades": 8961,
          "taker_buy_base": 180014.28,
          "taker_buy_quote": 617523.56333
        },
        {
          "timestamp": 1767639600000,
          "datetime": "2026-01-05T19:00:00",
          "open": 3.429,
          "high": 3.484,
          "low": 3.413,
          "close": 3.418,
          "volume": 380755.04,
          "close_time": 1767643199999,
          "quote_volume": 1311582.19459,
          "trades": 8003,
          "taker_buy_base": 198153.61,
          "taker_buy_quote": 682738.1317
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 3.418,
          "high": 3.455,
          "low": 3.392,
          "close": 3.406,
          "volume": 180297.84,
          "close_time": 1767646799999,
          "quote_volume": 616721.88543,
          "trades": 5810,
          "taker_buy_base": 82266.32,
          "taker_buy_quote": 281466.50184
        },
        {
          "timestamp": 1767646800000,
          "datetime": "2026-01-05T21:00:00",
          "open": 3.407,
          "high": 3.425,
          "low": 3.389,
          "close": 3.393,
          "volume": 117534.25,
          "close_time": 1767650399999,
          "quote_volume": 400315.28233,
          "trades": 2881,
          "taker_buy_base": 69572.25,
          "taker_buy_quote": 237091.09706
        },
        {
          "timestamp": 1767650400000,
          "datetime": "2026-01-05T22:00:00",
          "open": 3.394,
          "high": 3.48,
          "low": 3.38,
          "close": 3.423,
          "volume": 176296.67,
          "close_time": 1767653999999,
          "quote_volume": 603681.91063,
          "trades": 3667,
          "taker_buy_base": 119237.56,
          "taker_buy_quote": 408919.52129
        },
        {
          "timestamp": 1767654000000,
          "datetime": "2026-01-05T23:00:00",
          "open": 3.423,
          "high": 3.467,
          "low": 3.398,
          "close": 3.405,
          "volume": 224698.68,
          "close_time": 1767657599999,
          "quote_volume": 768260.48297,
          "trades": 4420,
          "taker_buy_base": 131734.37,
          "taker_buy_quote": 450709.77697
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 3.405,
          "high": 3.427,
          "low": 3.369,
          "close": 3.403,
          "volume": 131967.96,
          "close_time": 1767661199999,
          "quote_volume": 448534.86647,
          "trades": 4309,
          "taker_buy_base": 71090.31,
          "taker_buy_quote": 241723.681
        },
        {
          "timestamp": 1767661200000,
          "datetime": "2026-01-06T01:00:00",
          "open": 3.403,
          "high": 3.463,
          "low": 3.393,
          "close": 3.407,
          "volume": 238749.65,
          "close_time": 1767664799999,
          "quote_volume": 819345.15796,
          "trades": 5276,
          "taker_buy_base": 117427.65,
          "taker_buy_quote": 403140.12252
        },
        {
          "timestamp": 1767664800000,
          "datetime": "2026-01-06T02:00:00",
          "open": 3.406,
          "high": 3.444,
          "low": 3.398,
          "close": 3.42,
          "volume": 227950.46,
          "close_time": 1767668399999,
          "quote_volume": 780060.70825,
          "trades": 4424,
          "taker_buy_base": 91018.74,
          "taker_buy_quote": 311272.17547
        },
        {
          "timestamp": 1767668400000,
          "datetime": "2026-01-06T03:00:00",
          "open": 3.42,
          "high": 3.445,
          "low": 3.412,
          "close": 3.427,
          "volume": 103725.51,
          "close_time": 1767671999999,
          "quote_volume": 355435.4575,
          "trades": 3224,
          "taker_buy_base": 45711.55,
          "taker_buy_quote": 156651.33995
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 3.426,
          "high": 3.467,
          "low": 3.424,
          "close": 3.439,
          "volume": 178799.15,
          "close_time": 1767675599999,
          "quote_volume": 616412.78165,
          "trades": 3843,
          "taker_buy_base": 96088.51,
          "taker_buy_quote": 331259.66237
        },
        {
          "timestamp": 1767675600000,
          "datetime": "2026-01-06T05:00:00",
          "open": 3.439,
          "high": 3.458,
          "low": 3.4,
          "close": 3.404,
          "volume": 200439.6,
          "close_time": 1767679199999,
          "quote_volume": 687485.6721,
          "trades": 4062,
          "taker_buy_base": 87328.21,
          "taker_buy_quote": 299759.70121
        },
        {
          "timestamp": 1767679200000,
          "datetime": "2026-01-06T06:00:00",
          "open": 3.404,
          "high": 3.435,
          "low": 3.377,
          "close": 3.43,
          "volume": 258690.56,
          "close_time": 1767682799999,
          "quote_volume": 882472.78283,
          "trades": 4852,
          "taker_buy_base": 142835.24,
          "taker_buy_quote": 487491.75624
        },
        {
          "timestamp": 1767682800000,
          "datetime": "2026-01-06T07:00:00",
          "open": 3.43,
          "high": 3.448,
          "low": 3.378,
          "close": 3.396,
          "volume": 410764.21,
          "close_time": 1767686399999,
          "quote_volume": 1407012.94052,
          "trades": 5791,
          "taker_buy_base": 145932.13,
          "taker_buy_quote": 499392.69701
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 3.396,
          "high": 3.424,
          "low": 3.38,
          "close": 3.389,
          "volume": 230588.18,
          "close_time": 1767689999999,
          "quote_volume": 783900.58081,
          "trades": 3115,
          "taker_buy_base": 131848.83,
          "taker_buy_quote": 448224.69902
        },
        {
          "timestamp": 1767690000000,
          "datetime": "2026-01-06T09:00:00",
          "open": 3.388,
          "high": 3.403,
          "low": 3.38,
          "close": 3.389,
          "volume": 120175.19,
          "close_time": 1767693599999,
          "quote_volume": 407469.29096,
          "trades": 2653,
          "taker_buy_base": 60218.93,
          "taker_buy_quote": 204191.78299
        },
        {
          "timestamp": 1767693600000,
          "datetime": "2026-01-06T10:00:00",
          "open": 3.388,
          "high": 3.399,
          "low": 3.373,
          "close": 3.385,
          "volume": 80545.44,
          "close_time": 1767697199999,
          "quote_volume": 272758.88138,
          "trades": 1901,
          "taker_buy_base": 38369.05,
          "taker_buy_quote": 129945.0765
        },
        {
          "timestamp": 1767697200000,
          "datetime": "2026-01-06T11:00:00",
          "open": 3.385,
          "high": 3.424,
          "low": 3.378,
          "close": 3.409,
          "volume": 109091.78,
          "close_time": 1767700799999,
          "quote_volume": 372230.56226,
          "trades": 2553,
          "taker_buy_base": 55865.8,
          "taker_buy_quote": 190649.01718
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 3.41,
          "high": 3.467,
          "low": 3.4,
          "close": 3.455,
          "volume": 166936.65,
          "close_time": 1767704399999,
          "quote_volume": 573193.84411,
          "trades": 3266,
          "taker_buy_base": 92767.12,
          "taker_buy_quote": 318715.0407
        },
        {
          "timestamp": 1767704400000,
          "datetime": "2026-01-06T13:00:00",
          "open": 3.456,
          "high": 3.503,
          "low": 3.448,
          "close": 3.465,
          "volume": 338755.09,
          "close_time": 1767707999999,
          "quote_volume": 1177483.0117,
          "trades": 5916,
          "taker_buy_base": 173327.99,
          "taker_buy_quote": 602514.80994
        },
        {
          "timestamp": 1767708000000,
          "datetime": "2026-01-06T14:00:00",
          "open": 3.465,
          "high": 3.568,
          "low": 3.463,
          "close": 3.499,
          "volume": 686948.78,
          "close_time": 1767711599999,
          "quote_volume": 2418294.17826,
          "trades": 13758,
          "taker_buy_base": 360976.55,
          "taker_buy_quote": 1272026.62067
        },
        {
          "timestamp": 1767711600000,
          "datetime": "2026-01-06T15:00:00",
          "open": 3.498,
          "high": 3.506,
          "low": 3.366,
          "close": 3.386,
          "volume": 550517.4,
          "close_time": 1767715199999,
          "quote_volume": 1889837.64863,
          "trades": 11208,
          "taker_buy_base": 261596.64,
          "taker_buy_quote": 896513.38155
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 3.385,
          "high": 3.392,
          "low": 3.28,
          "close": 3.311,
          "volume": 575896.45,
          "close_time": 1767718799999,
          "quote_volume": 1915548.97803,
          "trades": 11936,
          "taker_buy_base": 262445.55,
          "taker_buy_quote": 873324.89469
        },
        {
          "timestamp": 1767718800000,
          "datetime": "2026-01-06T17:00:00",
          "open": 3.31,
          "high": 3.325,
          "low": 3.224,
          "close": 3.232,
          "volume": 339561.92,
          "close_time": 1767722399999,
          "quote_volume": 1110976.93307,
          "trades": 7489,
          "taker_buy_base": 141181.82,
          "taker_buy_quote": 461796.94358
        },
        {
          "timestamp": 1767722400000,
          "datetime": "2026-01-06T18:00:00",
          "open": 3.232,
          "high": 3.296,
          "low": 3.222,
          "close": 3.29,
          "volume": 179274.02,
          "close_time": 1767725999999,
          "quote_volume": 585128.97745,
          "trades": 5085,
          "taker_buy_base": 91060.66,
          "taker_buy_quote": 297416.41935
        },
        {
          "timestamp": 1767726000000,
          "datetime": "2026-01-06T19:00:00",
          "open": 3.291,
          "high": 3.313,
          "low": 3.281,
          "close": 3.289,
          "volume": 143662.66,
          "close_time": 1767729599999,
          "quote_volume": 473665.00339,
          "trades": 3433,
          "taker_buy_base": 63165.87,
          "taker_buy_quote": 208359.46115
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 3.289,
          "high": 3.357,
          "low": 3.289,
          "close": 3.341,
          "volume": 156953.73,
          "close_time": 1767733199999,
          "quote_volume": 522178.22295,
          "trades": 3789,
          "taker_buy_base": 88477.28,
          "taker_buy_quote": 294311.29333
        },
        {
          "timestamp": 1767733200000,
          "datetime": "2026-01-06T21:00:00",
          "open": 3.34,
          "high": 3.411,
          "low": 3.325,
          "close": 3.394,
          "volume": 124576.71,
          "close_time": 1767736799999,
          "quote_volume": 420570.99922,
          "trades": 4832,
          "taker_buy_base": 65571.45,
          "taker_buy_quote": 221455.43885
        },
        {
          "timestamp": 1767736800000,
          "datetime": "2026-01-06T22:00:00",
          "open": 3.394,
          "high": 3.413,
          "low": 3.355,
          "close": 3.367,
          "volume": 127854.32,
          "close_time": 1767740399999,
          "quote_volume": 432024.60486,
          "trades": 3225,
          "taker_buy_base": 58221.01,
          "taker_buy_quote": 196957.75996
        },
        {
          "timestamp": 1767740400000,
          "datetime": "2026-01-06T23:00:00",
          "open": 3.368,
          "high": 3.393,
          "low": 3.367,
          "close": 3.388,
          "volume": 104848.51,
          "close_time": 1767743999999,
          "quote_volume": 354547.06958,
          "trades": 2854,
          "taker_buy_base": 36394.61,
          "taker_buy_quote": 123055.70861
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 3.388,
          "high": 3.39,
          "low": 3.302,
          "close": 3.306,
          "volume": 172080.37,
          "close_time": 1767747599999,
          "quote_volume": 576081.48581,
          "trades": 5853,
          "taker_buy_base": 67136.09,
          "taker_buy_quote": 224466.6339
        },
        {
          "timestamp": 1767747600000,
          "datetime": "2026-01-07T01:00:00",
          "open": 3.307,
          "high": 3.321,
          "low": 3.278,
          "close": 3.284,
          "volume": 146891.69,
          "close_time": 1767751199999,
          "quote_volume": 484808.64986,
          "trades": 5654,
          "taker_buy_base": 63156.38,
          "taker_buy_quote": 208506.24223
        },
        {
          "timestamp": 1767751200000,
          "datetime": "2026-01-07T02:00:00",
          "open": 3.284,
          "high": 3.298,
          "low": 3.271,
          "close": 3.29,
          "volume": 144501.45,
          "close_time": 1767754799999,
          "quote_volume": 474973.59122,
          "trades": 4394,
          "taker_buy_base": 68264.19,
          "taker_buy_quote": 224532.3328
        },
        {
          "timestamp": 1767754800000,
          "datetime": "2026-01-07T03:00:00",
          "open": 3.29,
          "high": 3.305,
          "low": 3.274,
          "close": 3.283,
          "volume": 77322.93,
          "close_time": 1767758399999,
          "quote_volume": 254272.32672,
          "trades": 2548,
          "taker_buy_base": 33777.99,
          "taker_buy_quote": 111063.9162
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 3.284,
          "high": 3.291,
          "low": 3.259,
          "close": 3.267,
          "volume": 65520.75,
          "close_time": 1767761999999,
          "quote_volume": 214464.25325,
          "trades": 2727,
          "taker_buy_base": 24534.44,
          "taker_buy_quote": 80315.5611
        },
        {
          "timestamp": 1767762000000,
          "datetime": "2026-01-07T05:00:00",
          "open": 3.267,
          "high": 3.302,
          "low": 3.264,
          "close": 3.282,
          "volume": 80658.38,
          "close_time": 1767765599999,
          "quote_volume": 264801.60044,
          "trades": 2808,
          "taker_buy_base": 31350.58,
          "taker_buy_quote": 102920.56975
        },
        {
          "timestamp": 1767765600000,
          "datetime": "2026-01-07T06:00:00",
          "open": 3.282,
          "high": 3.297,
          "low": 3.274,
          "close": 3.297,
          "volume": 87235.36,
          "close_time": 1767769199999,
          "quote_volume": 286668.95913,
          "trades": 1819,
          "taker_buy_base": 47729.16,
          "taker_buy_quote": 156848.62854
        },
        {
          "timestamp": 1767769200000,
          "datetime": "2026-01-07T07:00:00",
          "open": 3.295,
          "high": 3.356,
          "low": 3.295,
          "close": 3.35,
          "volume": 113176.39,
          "close_time": 1767772799999,
          "quote_volume": 377768.37756,
          "trades": 2694,
          "taker_buy_base": 66431.08,
          "taker_buy_quote": 221690.1109
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 3.351,
          "high": 3.367,
          "low": 3.335,
          "close": 3.35,
          "volume": 139058.15,
          "close_time": 1767776399999,
          "quote_volume": 465915.47743,
          "trades": 3218,
          "taker_buy_base": 67766.95,
          "taker_buy_quote": 227009.58258
        },
        {
          "timestamp": 1767776400000,
          "datetime": "2026-01-07T09:00:00",
          "open": 3.349,
          "high": 3.352,
          "low": 3.285,
          "close": 3.29,
          "volume": 190010.61,
          "close_time": 1767779999999,
          "quote_volume": 629410.96816,
          "trades": 4418,
          "taker_buy_base": 75777.21,
          "taker_buy_quote": 251104.31217
        },
        {
          "timestamp": 1767780000000,
          "datetime": "2026-01-07T10:00:00",
          "open": 3.289,
          "high": 3.337,
          "low": 3.283,
          "close": 3.325,
          "volume": 141498.65,
          "close_time": 1767783599999,
          "quote_volume": 468757.34369,
          "trades": 2863,
          "taker_buy_base": 70592.45,
          "taker_buy_quote": 233872.57891
        },
        {
          "timestamp": 1767783600000,
          "datetime": "2026-01-07T11:00:00",
          "open": 3.325,
          "high": 3.339,
          "low": 3.318,
          "close": 3.332,
          "volume": 65636.79,
          "close_time": 1767787199999,
          "quote_volume": 218392.54267,
          "trades": 1324,
          "taker_buy_base": 27790.97,
          "taker_buy_quote": 92500.46346
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 3.332,
          "high": 3.335,
          "low": 3.299,
          "close": 3.301,
          "volume": 72296.5,
          "close_time": 1767790799999,
          "quote_volume": 239574.9086,
          "trades": 1597,
          "taker_buy_base": 26849.11,
          "taker_buy_quote": 89044.63732
        },
        {
          "timestamp": 1767790800000,
          "datetime": "2026-01-07T13:00:00",
          "open": 3.301,
          "high": 3.323,
          "low": 3.276,
          "close": 3.28,
          "volume": 82255.23,
          "close_time": 1767794399999,
          "quote_volume": 271264.88387,
          "trades": 1982,
          "taker_buy_base": 37971.93,
          "taker_buy_quote": 125276.85534
        },
        {
          "timestamp": 1767794400000,
          "datetime": "2026-01-07T14:00:00",
          "open": 3.28,
          "high": 3.286,
          "low": 3.213,
          "close": 3.277,
          "volume": 270252.46,
          "close_time": 1767797999999,
          "quote_volume": 877586.27924,
          "trades": 6381,
          "taker_buy_base": 116272.37,
          "taker_buy_quote": 377625.23784
        },
        {
          "timestamp": 1767798000000,
          "datetime": "2026-01-07T15:00:00",
          "open": 3.277,
          "high": 3.278,
          "low": 3.201,
          "close": 3.22,
          "volume": 235222.42,
          "close_time": 1767801599999,
          "quote_volume": 758707.46541,
          "trades": 5949,
          "taker_buy_base": 129779.56,
          "taker_buy_quote": 418509.78584
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 3.219,
          "high": 3.238,
          "low": 3.152,
          "close": 3.218,
          "volume": 284102.22,
          "close_time": 1767805199999,
          "quote_volume": 908140.58006,
          "trades": 4642,
          "taker_buy_base": 103953.3,
          "taker_buy_quote": 332642.2546
        },
        {
          "timestamp": 1767805200000,
          "datetime": "2026-01-07T17:00:00",
          "open": 3.22,
          "high": 3.269,
          "low": 3.214,
          "close": 3.243,
          "volume": 211606.99,
          "close_time": 1767808799999,
          "quote_volume": 685822.55668,
          "trades": 3791,
          "taker_buy_base": 82163.55,
          "taker_buy_quote": 266294.872
        },
        {
          "timestamp": 1767808800000,
          "datetime": "2026-01-07T18:00:00",
          "open": 3.243,
          "high": 3.293,
          "low": 3.235,
          "close": 3.265,
          "volume": 138530.96,
          "close_time": 1767812399999,
          "quote_volume": 452284.66109,
          "trades": 4044,
          "taker_buy_base": 85650.68,
          "taker_buy_quote": 279602.79011
        },
        {
          "timestamp": 1767812400000,
          "datetime": "2026-01-07T19:00:00",
          "open": 3.264,
          "high": 3.3,
          "low": 3.233,
          "close": 3.275,
          "volume": 138261.53,
          "close_time": 1767815999999,
          "quote_volume": 452133.72824,
          "trades": 4506,
          "taker_buy_base": 78598.49,
          "taker_buy_quote": 257072.50106
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 3.275,
          "high": 3.28,
          "low": 3.24,
          "close": 3.246,
          "volume": 87895.98,
          "close_time": 1767819599999,
          "quote_volume": 286049.53331,
          "trades": 2047,
          "taker_buy_base": 29758.85,
          "taker_buy_quote": 96770.63853
        },
        {
          "timestamp": 1767819600000,
          "datetime": "2026-01-07T21:00:00",
          "open": 3.245,
          "high": 3.26,
          "low": 3.228,
          "close": 3.229,
          "volume": 90618.12,
          "close_time": 1767823199999,
          "quote_volume": 293854.24456,
          "trades": 1708,
          "taker_buy_base": 37129.13,
          "taker_buy_quote": 120434.00582
        },
        {
          "timestamp": 1767823200000,
          "datetime": "2026-01-07T22:00:00",
          "open": 3.229,
          "high": 3.26,
          "low": 3.205,
          "close": 3.217,
          "volume": 201402.95,
          "close_time": 1767826799999,
          "quote_volume": 652164.70636,
          "trades": 2040,
          "taker_buy_base": 139651.99,
          "taker_buy_quote": 452777.41047
        },
        {
          "timestamp": 1767826800000,
          "datetime": "2026-01-07T23:00:00",
          "open": 3.218,
          "high": 3.254,
          "low": 3.196,
          "close": 3.227,
          "volume": 119888.17,
          "close_time": 1767830399999,
          "quote_volume": 387131.98474,
          "trades": 2860,
          "taker_buy_base": 63615.33,
          "taker_buy_quote": 205525.85139
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 3.228,
          "high": 3.249,
          "low": 3.213,
          "close": 3.243,
          "volume": 65745.11,
          "close_time": 1767833999999,
          "quote_volume": 212275.12914,
          "trades": 1982,
          "taker_buy_base": 29180.2,
          "taker_buy_quote": 94205.35341
        },
        {
          "timestamp": 1767834000000,
          "datetime": "2026-01-08T01:00:00",
          "open": 3.243,
          "high": 3.254,
          "low": 3.232,
          "close": 3.248,
          "volume": 50049.41,
          "close_time": 1767837599999,
          "quote_volume": 162370.0014,
          "trades": 1579,
          "taker_buy_base": 20863.54,
          "taker_buy_quote": 67708.70338
        },
        {
          "timestamp": 1767837600000,
          "datetime": "2026-01-08T02:00:00",
          "open": 3.246,
          "high": 3.254,
          "low": 3.21,
          "close": 3.217,
          "volume": 99250.66,
          "close_time": 1767841199999,
          "quote_volume": 320608.25707,
          "trades": 2190,
          "taker_buy_base": 43250.09,
          "taker_buy_quote": 139878.46924
        },
        {
          "timestamp": 1767841200000,
          "datetime": "2026-01-08T03:00:00",
          "open": 3.217,
          "high": 3.238,
          "low": 3.177,
          "close": 3.186,
          "volume": 97629.72,
          "close_time": 1767844799999,
          "quote_volume": 312672.24988,
          "trades": 2380,
          "taker_buy_base": 37126.51,
          "taker_buy_quote": 118984.35637
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 3.187,
          "high": 3.224,
          "low": 3.178,
          "close": 3.212,
          "volume": 52678.17,
          "close_time": 1767848399999,
          "quote_volume": 168800.61118,
          "trades": 1860,
          "taker_buy_base": 24544.83,
          "taker_buy_quote": 78655.68014
        },
        {
          "timestamp": 1767848400000,
          "datetime": "2026-01-08T05:00:00",
          "open": 3.213,
          "high": 3.245,
          "low": 3.21,
          "close": 3.213,
          "volume": 50120.19,
          "close_time": 1767851999999,
          "quote_volume": 161825.71252,
          "trades": 1366,
          "taker_buy_base": 26101.85,
          "taker_buy_quote": 84309.54059
        },
        {
          "timestamp": 1767852000000,
          "datetime": "2026-01-08T06:00:00",
          "open": 3.214,
          "high": 3.221,
          "low": 3.143,
          "close": 3.147,
          "volume": 162249.73,
          "close_time": 1767855599999,
          "quote_volume": 516182.37167,
          "trades": 3965,
          "taker_buy_base": 72668.75,
          "taker_buy_quote": 231357.21238
        },
        {
          "timestamp": 1767855600000,
          "datetime": "2026-01-08T07:00:00",
          "open": 3.146,
          "high": 3.202,
          "low": 3.126,
          "close": 3.195,
          "volume": 195336.17,
          "close_time": 1767859199999,
          "quote_volume": 617976.8245,
          "trades": 4510,
          "taker_buy_base": 96817.52,
          "taker_buy_quote": 306503.66877
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 3.195,
          "high": 3.211,
          "low": 3.152,
          "close": 3.158,
          "volume": 130852.24,
          "close_time": 1767862799999,
          "quote_volume": 417215.46882,
          "trades": 2856,
          "taker_buy_base": 59143.62,
          "taker_buy_quote": 188738.71623
        },
        {
          "timestamp": 1767862800000,
          "datetime": "2026-01-08T09:00:00",
          "open": 3.159,
          "high": 3.172,
          "low": 3.135,
          "close": 3.141,
          "volume": 71736.37,
          "close_time": 1767866399999,
          "quote_volume": 226093.69558,
          "trades": 1859,
          "taker_buy_base": 29088.05,
          "taker_buy_quote": 91689.93407
        },
        {
          "timestamp": 1767866400000,
          "datetime": "2026-01-08T10:00:00",
          "open": 3.141,
          "high": 3.167,
          "low": 3.112,
          "close": 3.159,
          "volume": 142832.41,
          "close_time": 1767869999999,
          "quote_volume": 449048.83062,
          "trades": 3062,
          "taker_buy_base": 80587.69,
          "taker_buy_quote": 253548.94492
        },
        {
          "timestamp": 1767870000000,
          "datetime": "2026-01-08T11:00:00",
          "open": 3.159,
          "high": 3.161,
          "low": 3.121,
          "close": 3.143,
          "volume": 209236.98,
          "close_time": 1767873599999,
          "quote_volume": 656326.45266,
          "trades": 4034,
          "taker_buy_base": 120118.52,
          "taker_buy_quote": 376917.66818
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 3.143,
          "high": 3.145,
          "low": 3.104,
          "close": 3.115,
          "volume": 141190.07,
          "close_time": 1767877199999,
          "quote_volume": 440221.55191,
          "trades": 2773,
          "taker_buy_base": 63759.55,
          "taker_buy_quote": 198829.3659
        },
        {
          "timestamp": 1767877200000,
          "datetime": "2026-01-08T13:00:00",
          "open": 3.115,
          "high": 3.127,
          "low": 3.096,
          "close": 3.109,
          "volume": 122851.96,
          "close_time": 1767880799999,
          "quote_volume": 382315.50527,
          "trades": 2194,
          "taker_buy_base": 66420.36,
          "taker_buy_quote": 206736.2428
        },
        {
          "timestamp": 1767880800000,
          "datetime": "2026-01-08T14:00:00",
          "open": 3.109,
          "high": 3.125,
          "low": 3.072,
          "close": 3.115,
          "volume": 245866.45,
          "close_time": 1767884399999,
          "quote_volume": 761795.22907,
          "trades": 4935,
          "taker_buy_base": 112165.41,
          "taker_buy_quote": 347652.27107
        },
        {
          "timestamp": 1767884400000,
          "datetime": "2026-01-08T15:00:00",
          "open": 3.113,
          "high": 3.188,
          "low": 3.096,
          "close": 3.185,
          "volume": 320560.04,
          "close_time": 1767887999999,
          "quote_volume": 1006956.39968,
          "trades": 6877,
          "taker_buy_base": 169716.03,
          "taker_buy_quote": 533066.14302
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 3.186,
          "high": 3.201,
          "low": 3.158,
          "close": 3.2,
          "volume": 113926.7,
          "close_time": 1767891599999,
          "quote_volume": 362600.69619,
          "trades": 3705,
          "taker_buy_base": 67919.73,
          "taker_buy_quote": 216239.62705
        },
        {
          "timestamp": 1767891600000,
          "datetime": "2026-01-08T17:00:00",
          "open": 3.2,
          "high": 3.219,
          "low": 3.178,
          "close": 3.214,
          "volume": 96184.8,
          "close_time": 1767895199999,
          "quote_volume": 307894.34441,
          "trades": 2763,
          "taker_buy_base": 51784.86,
          "taker_buy_quote": 165783.318
        },
        {
          "timestamp": 1767895200000,
          "datetime": "2026-01-08T18:00:00",
          "open": 3.213,
          "high": 3.216,
          "low": 3.188,
          "close": 3.2,
          "volume": 118295.35,
          "close_time": 1767898799999,
          "quote_volume": 378720.78974,
          "trades": 2560,
          "taker_buy_base": 51341.53,
          "taker_buy_quote": 164347.66584
        },
        {
          "timestamp": 1767898800000,
          "datetime": "2026-01-08T19:00:00",
          "open": 3.2,
          "high": 3.215,
          "low": 3.159,
          "close": 3.163,
          "volume": 139743.28,
          "close_time": 1767902399999,
          "quote_volume": 445315.22918,
          "trades": 2319,
          "taker_buy_base": 36239.66,
          "taker_buy_quote": 115411.54023
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 3.161,
          "high": 3.161,
          "low": 3.132,
          "close": 3.151,
          "volume": 72248.04,
          "close_time": 1767905999999,
          "quote_volume": 227342.68672,
          "trades": 1929,
          "taker_buy_base": 30028.3,
          "taker_buy_quote": 94440.91315
        },
        {
          "timestamp": 1767906000000,
          "datetime": "2026-01-08T21:00:00",
          "open": 3.152,
          "high": 3.196,
          "low": 3.152,
          "close": 3.189,
          "volume": 57948.49,
          "close_time": 1767909599999,
          "quote_volume": 183860.3014,
          "trades": 1425,
          "taker_buy_base": 33811.04,
          "taker_buy_quote": 107296.67679
        },
        {
          "timestamp": 1767909600000,
          "datetime": "2026-01-08T22:00:00",
          "open": 3.19,
          "high": 3.211,
          "low": 3.167,
          "close": 3.193,
          "volume": 84146.0,
          "close_time": 1767913199999,
          "quote_volume": 268482.20102,
          "trades": 1551,
          "taker_buy_base": 40881.2,
          "taker_buy_quote": 130505.08379
        },
        {
          "timestamp": 1767913200000,
          "datetime": "2026-01-08T23:00:00",
          "open": 3.192,
          "high": 3.199,
          "low": 3.173,
          "close": 3.177,
          "volume": 35452.75,
          "close_time": 1767916799999,
          "quote_volume": 112816.94058,
          "trades": 915,
          "taker_buy_base": 17235.33,
          "taker_buy_quote": 54834.25972
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 3.177,
          "high": 3.206,
          "low": 3.177,
          "close": 3.203,
          "volume": 40154.68,
          "close_time": 1767920399999,
          "quote_volume": 128297.45232,
          "trades": 1331,
          "taker_buy_base": 20241.07,
          "taker_buy_quote": 64685.10562
        },
        {
          "timestamp": 1767920400000,
          "datetime": "2026-01-09T01:00:00",
          "open": 3.203,
          "high": 3.234,
          "low": 3.168,
          "close": 3.183,
          "volume": 198914.13,
          "close_time": 1767923999999,
          "quote_volume": 636233.92504,
          "trades": 3697,
          "taker_buy_base": 90564.47,
          "taker_buy_quote": 289739.4254
        },
        {
          "timestamp": 1767924000000,
          "datetime": "2026-01-09T02:00:00",
          "open": 3.183,
          "high": 3.214,
          "low": 3.176,
          "close": 3.178,
          "volume": 57362.7,
          "close_time": 1767927599999,
          "quote_volume": 183445.58771,
          "trades": 1382,
          "taker_buy_base": 23723.79,
          "taker_buy_quote": 75931.18859
        },
        {
          "timestamp": 1767927600000,
          "datetime": "2026-01-09T03:00:00",
          "open": 3.178,
          "high": 3.22,
          "low": 3.173,
          "close": 3.22,
          "volume": 49271.89,
          "close_time": 1767931199999,
          "quote_volume": 157530.55333,
          "trades": 1414,
          "taker_buy_base": 28308.6,
          "taker_buy_quote": 90538.87977
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 3.218,
          "high": 3.222,
          "low": 3.203,
          "close": 3.205,
          "volume": 44606.11,
          "close_time": 1767934799999,
          "quote_volume": 143274.86552,
          "trades": 996,
          "taker_buy_base": 14342.89,
          "taker_buy_quote": 46079.7326
        },
        {
          "timestamp": 1767934800000,
          "datetime": "2026-01-09T05:00:00",
          "open": 3.205,
          "high": 3.216,
          "low": 3.193,
          "close": 3.215,
          "volume": 38208.57,
          "close_time": 1767938399999,
          "quote_volume": 122408.49053,
          "trades": 929,
          "taker_buy_base": 13384.26,
          "taker_buy_quote": 42882.2101
        },
        {
          "timestamp": 1767938400000,
          "datetime": "2026-01-09T06:00:00",
          "open": 3.214,
          "high": 3.234,
          "low": 3.198,
          "close": 3.211,
          "volume": 88429.91,
          "close_time": 1767941999999,
          "quote_volume": 284146.56422,
          "trades": 1547,
          "taker_buy_base": 47699.79,
          "taker_buy_quote": 153381.41351
        },
        {
          "timestamp": 1767942000000,
          "datetime": "2026-01-09T07:00:00",
          "open": 3.211,
          "high": 3.211,
          "low": 3.191,
          "close": 3.192,
          "volume": 44640.27,
          "close_time": 1767945599999,
          "quote_volume": 142886.14774,
          "trades": 997,
          "taker_buy_base": 27288.99,
          "taker_buy_quote": 87348.19667
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 3.192,
          "high": 3.199,
          "low": 3.125,
          "close": 3.149,
          "volume": 148659.78,
          "close_time": 1767949199999,
          "quote_volume": 469945.78161,
          "trades": 3179,
          "taker_buy_base": 60586.53,
          "taker_buy_quote": 191321.55119
        },
        {
          "timestamp": 1767949200000,
          "datetime": "2026-01-09T09:00:00",
          "open": 3.148,
          "high": 3.175,
          "low": 3.146,
          "close": 3.156,
          "volume": 85199.51,
          "close_time": 1767952799999,
          "quote_volume": 269701.03045,
          "trades": 1999,
          "taker_buy_base": 31615.76,
          "taker_buy_quote": 100089.44291
        },
        {
          "timestamp": 1767952800000,
          "datetime": "2026-01-09T10:00:00",
          "open": 3.157,
          "high": 3.183,
          "low": 3.152,
          "close": 3.183,
          "volume": 73563.8,
          "close_time": 1767956399999,
          "quote_volume": 232999.53686,
          "trades": 1948,
          "taker_buy_base": 50819.57,
          "taker_buy_quote": 160972.1361
        },
        {
          "timestamp": 1767956400000,
          "datetime": "2026-01-09T11:00:00",
          "open": 3.182,
          "high": 3.209,
          "low": 3.181,
          "close": 3.187,
          "volume": 97082.01,
          "close_time": 1767959999999,
          "quote_volume": 309922.54723,
          "trades": 2542,
          "taker_buy_base": 55204.17,
          "taker_buy_quote": 176251.64734
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 3.185,
          "high": 3.195,
          "low": 3.169,
          "close": 3.18,
          "volume": 59189.67,
          "close_time": 1767963599999,
          "quote_volume": 188406.17455,
          "trades": 1689,
          "taker_buy_base": 33317.86,
          "taker_buy_quote": 106086.88969
        },
        {
          "timestamp": 1767963600000,
          "datetime": "2026-01-09T13:00:00",
          "open": 3.181,
          "high": 3.252,
          "low": 3.181,
          "close": 3.243,
          "volume": 231532.56,
          "close_time": 1767967199999,
          "quote_volume": 746443.4627,
          "trades": 4371,
          "taker_buy_base": 111683.91,
          "taker_buy_quote": 360217.66216
        },
        {
          "timestamp": 1767967200000,
          "datetime": "2026-01-09T14:00:00",
          "open": 3.243,
          "high": 3.247,
          "low": 3.185,
          "close": 3.191,
          "volume": 208702.57,
          "close_time": 1767970799999,
          "quote_volume": 670306.28407,
          "trades": 4961,
          "taker_buy_base": 88634.11,
          "taker_buy_quote": 284610.88681
        },
        {
          "timestamp": 1767970800000,
          "datetime": "2026-01-09T15:00:00",
          "open": 3.191,
          "high": 3.307,
          "low": 3.171,
          "close": 3.282,
          "volume": 387368.17,
          "close_time": 1767974399999,
          "quote_volume": 1264727.02315,
          "trades": 8648,
          "taker_buy_base": 202957.43,
          "taker_buy_quote": 663504.44117
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 3.281,
          "high": 3.393,
          "low": 3.281,
          "close": 3.302,
          "volume": 395366.19,
          "close_time": 1767977999999,
          "quote_volume": 1319719.77576,
          "trades": 9254,
          "taker_buy_base": 217621.69,
          "taker_buy_quote": 726699.23982
        },
        {
          "timestamp": 1767978000000,
          "datetime": "2026-01-09T17:00:00",
          "open": 3.302,
          "high": 3.305,
          "low": 3.218,
          "close": 3.25,
          "volume": 183429.25,
          "close_time": 1767981599999,
          "quote_volume": 596795.62027,
          "trades": 4243,
          "taker_buy_base": 67501.21,
          "taker_buy_quote": 219574.15632
        },
        {
          "timestamp": 1767981600000,
          "datetime": "2026-01-09T18:00:00",
          "open": 3.249,
          "high": 3.25,
          "low": 3.167,
          "close": 3.208,
          "volume": 215567.52,
          "close_time": 1767985199999,
          "quote_volume": 690465.54967,
          "trades": 4572,
          "taker_buy_base": 98635.0,
          "taker_buy_quote": 315742.74577
        },
        {
          "timestamp": 1767985200000,
          "datetime": "2026-01-09T19:00:00",
          "open": 3.207,
          "high": 3.207,
          "low": 3.16,
          "close": 3.171,
          "volume": 132042.79,
          "close_time": 1767988799999,
          "quote_volume": 419761.36739,
          "trades": 3308,
          "taker_buy_base": 56615.49,
          "taker_buy_quote": 179993.1538
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 3.17,
          "high": 3.204,
          "low": 3.167,
          "close": 3.185,
          "volume": 74424.46,
          "close_time": 1767992399999,
          "quote_volume": 237066.15241,
          "trades": 2262,
          "taker_buy_base": 35484.63,
          "taker_buy_quote": 112995.38512
        },
        {
          "timestamp": 1767992400000,
          "datetime": "2026-01-09T21:00:00",
          "open": 3.185,
          "high": 3.216,
          "low": 3.169,
          "close": 3.203,
          "volume": 63349.29,
          "close_time": 1767995999999,
          "quote_volume": 202499.75719,
          "trades": 1609,
          "taker_buy_base": 35716.09,
          "taker_buy_quote": 114195.3878
        },
        {
          "timestamp": 1767996000000,
          "datetime": "2026-01-09T22:00:00",
          "open": 3.203,
          "high": 3.229,
          "low": 3.187,
          "close": 3.224,
          "volume": 69420.32,
          "close_time": 1767999599999,
          "quote_volume": 222709.85398,
          "trades": 1303,
          "taker_buy_base": 39042.81,
          "taker_buy_quote": 125305.66938
        },
        {
          "timestamp": 1767999600000,
          "datetime": "2026-01-09T23:00:00",
          "open": 3.224,
          "high": 3.224,
          "low": 3.197,
          "close": 3.202,
          "volume": 35341.69,
          "close_time": 1768003199999,
          "quote_volume": 113466.10301,
          "trades": 952,
          "taker_buy_base": 12326.7,
          "taker_buy_quote": 39565.095
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 3.203,
          "high": 3.204,
          "low": 3.17,
          "close": 3.177,
          "volume": 60794.85,
          "close_time": 1768006799999,
          "quote_volume": 193357.20779,
          "trades": 1356,
          "taker_buy_base": 24166.79,
          "taker_buy_quote": 76849.47922
        },
        {
          "timestamp": 1768006800000,
          "datetime": "2026-01-10T01:00:00",
          "open": 3.177,
          "high": 3.193,
          "low": 3.174,
          "close": 3.183,
          "volume": 33951.58,
          "close_time": 1768010399999,
          "quote_volume": 108134.01048,
          "trades": 778,
          "taker_buy_base": 16247.22,
          "taker_buy_quote": 51754.81975
        },
        {
          "timestamp": 1768010400000,
          "datetime": "2026-01-10T02:00:00",
          "open": 3.183,
          "high": 3.183,
          "low": 3.13,
          "close": 3.154,
          "volume": 197174.43,
          "close_time": 1768013999999,
          "quote_volume": 621240.96147,
          "trades": 2093,
          "taker_buy_base": 59755.04,
          "taker_buy_quote": 188234.95985
        },
        {
          "timestamp": 1768014000000,
          "datetime": "2026-01-10T03:00:00",
          "open": 3.153,
          "high": 3.165,
          "low": 3.13,
          "close": 3.161,
          "volume": 106370.47,
          "close_time": 1768017599999,
          "quote_volume": 334644.76305,
          "trades": 1571,
          "taker_buy_base": 53496.69,
          "taker_buy_quote": 168321.92432
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 3.162,
          "high": 3.162,
          "low": 3.136,
          "close": 3.141,
          "volume": 71901.17,
          "close_time": 1768021199999,
          "quote_volume": 226258.17412,
          "trades": 1459,
          "taker_buy_base": 24621.43,
          "taker_buy_quote": 77495.59086
        },
        {
          "timestamp": 1768021200000,
          "datetime": "2026-01-10T05:00:00",
          "open": 3.142,
          "high": 3.156,
          "low": 3.139,
          "close": 3.145,
          "volume": 40046.9,
          "close_time": 1768024799999,
          "quote_volume": 126028.8564,
          "trades": 855,
          "taker_buy_base": 18150.92,
          "taker_buy_quote": 57134.46353
        },
        {
          "timestamp": 1768024800000,
          "datetime": "2026-01-10T06:00:00",
          "open": 3.145,
          "high": 3.16,
          "low": 3.129,
          "close": 3.153,
          "volume": 58391.27,
          "close_time": 1768028399999,
          "quote_volume": 183695.34996,
          "trades": 1254,
          "taker_buy_base": 23608.38,
          "taker_buy_quote": 74237.1536
        },
        {
          "timestamp": 1768028400000,
          "datetime": "2026-01-10T07:00:00",
          "open": 3.153,
          "high": 3.175,
          "low": 3.153,
          "close": 3.169,
          "volume": 63397.6,
          "close_time": 1768031999999,
          "quote_volume": 200769.21717,
          "trades": 1303,
          "taker_buy_base": 24183.83,
          "taker_buy_quote": 76600.203
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 3.17,
          "high": 3.175,
          "low": 3.155,
          "close": 3.168,
          "volume": 46181.43,
          "close_time": 1768035599999,
          "quote_volume": 146139.86824,
          "trades": 1095,
          "taker_buy_base": 19936.2,
          "taker_buy_quote": 63088.14978
        },
        {
          "timestamp": 1768035600000,
          "datetime": "2026-01-10T09:00:00",
          "open": 3.167,
          "high": 3.203,
          "low": 3.164,
          "close": 3.202,
          "volume": 83282.6,
          "close_time": 1768039199999,
          "quote_volume": 264805.45632,
          "trades": 1525,
          "taker_buy_base": 38033.78,
          "taker_buy_quote": 120954.48029
        },
        {
          "timestamp": 1768039200000,
          "datetime": "2026-01-10T10:00:00",
          "open": 3.202,
          "high": 3.204,
          "low": 3.186,
          "close": 3.2,
          "volume": 61172.83,
          "close_time": 1768042799999,
          "quote_volume": 195467.63045,
          "trades": 1191,
          "taker_buy_base": 26654.15,
          "taker_buy_quote": 85169.2354
        },
        {
          "timestamp": 1768042800000,
          "datetime": "2026-01-10T11:00:00",
          "open": 3.2,
          "high": 3.21,
          "low": 3.191,
          "close": 3.208,
          "volume": 38475.44,
          "close_time": 1768046399999,
          "quote_volume": 123086.18398,
          "trades": 811,
          "taker_buy_base": 18008.13,
          "taker_buy_quote": 57603.9544
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 3.209,
          "high": 3.219,
          "low": 3.198,
          "close": 3.214,
          "volume": 74443.47,
          "close_time": 1768049999999,
          "quote_volume": 238751.18471,
          "trades": 1264,
          "taker_buy_base": 36275.0,
          "taker_buy_quote": 116355.64959
        },
        {
          "timestamp": 1768050000000,
          "datetime": "2026-01-10T13:00:00",
          "open": 3.213,
          "high": 3.217,
          "low": 3.192,
          "close": 3.196,
          "volume": 62432.23,
          "close_time": 1768053599999,
          "quote_volume": 199997.72676,
          "trades": 1069,
          "taker_buy_base": 24067.61,
          "taker_buy_quote": 77110.75683
        },
        {
          "timestamp": 1768053600000,
          "datetime": "2026-01-10T14:00:00",
          "open": 3.196,
          "high": 3.197,
          "low": 3.175,
          "close": 3.179,
          "volume": 101811.49,
          "close_time": 1768057199999,
          "quote_volume": 324137.41589,
          "trades": 1505,
          "taker_buy_base": 44465.59,
          "taker_buy_quote": 141553.13453
        },
        {
          "timestamp": 1768057200000,
          "datetime": "2026-01-10T15:00:00",
          "open": 3.18,
          "high": 3.188,
          "low": 3.173,
          "close": 3.182,
          "volume": 74948.05,
          "close_time": 1768060799999,
          "quote_volume": 238331.3032,
          "trades": 1085,
          "taker_buy_base": 24890.16,
          "taker_buy_quote": 79216.77029
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 3.181,
          "high": 3.192,
          "low": 3.17,
          "close": 3.192,
          "volume": 77429.98,
          "close_time": 1768064399999,
          "quote_volume": 246360.43421,
          "trades": 1320,
          "taker_buy_base": 31536.35,
          "taker_buy_quote": 100354.71681
        },
        {
          "timestamp": 1768064400000,
          "datetime": "2026-01-10T17:00:00",
          "open": 3.193,
          "high": 3.218,
          "low": 3.172,
          "close": 3.174,
          "volume": 71661.21,
          "close_time": 1768067999999,
          "quote_volume": 229626.94904,
          "trades": 1376,
          "taker_buy_base": 37742.11,
          "taker_buy_quote": 120968.72399
        },
        {
          "timestamp": 1768068000000,
          "datetime": "2026-01-10T18:00:00",
          "open": 3.175,
          "high": 3.204,
          "low": 3.174,
          "close": 3.191,
          "volume": 58017.37,
          "close_time": 1768071599999,
          "quote_volume": 185004.98649,
          "trades": 1205,
          "taker_buy_base": 25232.13,
          "taker_buy_quote": 80511.83828
        },
        {
          "timestamp": 1768071600000,
          "datetime": "2026-01-10T19:00:00",
          "open": 3.191,
          "high": 3.248,
          "low": 3.191,
          "close": 3.246,
          "volume": 93602.5,
          "close_time": 1768075199999,
          "quote_volume": 301859.88507,
          "trades": 1951,
          "taker_buy_base": 56388.62,
          "taker_buy_quote": 181894.66258
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 3.247,
          "high": 3.252,
          "low": 3.22,
          "close": 3.223,
          "volume": 77217.32,
          "close_time": 1768078799999,
          "quote_volume": 250051.31638,
          "trades": 1412,
          "taker_buy_base": 36735.8,
          "taker_buy_quote": 118995.37865
        },
        {
          "timestamp": 1768078800000,
          "datetime": "2026-01-10T21:00:00",
          "open": 3.223,
          "high": 3.225,
          "low": 3.206,
          "close": 3.207,
          "volume": 40112.27,
          "close_time": 1768082399999,
          "quote_volume": 128965.62189,
          "trades": 789,
          "taker_buy_base": 22990.56,
          "taker_buy_quote": 73921.79512
        },
        {
          "timestamp": 1768082400000,
          "datetime": "2026-01-10T22:00:00",
          "open": 3.207,
          "high": 3.207,
          "low": 3.161,
          "close": 3.163,
          "volume": 54541.81,
          "close_time": 1768085999999,
          "quote_volume": 173697.2942,
          "trades": 1078,
          "taker_buy_base": 19280.0,
          "taker_buy_quote": 61458.40224
        },
        {
          "timestamp": 1768086000000,
          "datetime": "2026-01-10T23:00:00",
          "open": 3.164,
          "high": 3.19,
          "low": 3.162,
          "close": 3.187,
          "volume": 30641.22,
          "close_time": 1768089599999,
          "quote_volume": 97300.34225,
          "trades": 768,
          "taker_buy_base": 20878.46,
          "taker_buy_quote": 66327.68561
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 3.187,
          "high": 3.189,
          "low": 3.17,
          "close": 3.184,
          "volume": 46619.76,
          "close_time": 1768093199999,
          "quote_volume": 148249.62725,
          "trades": 1180,
          "taker_buy_base": 23761.66,
          "taker_buy_quote": 75552.62489
        },
        {
          "timestamp": 1768093200000,
          "datetime": "2026-01-11T01:00:00",
          "open": 3.185,
          "high": 3.205,
          "low": 3.179,
          "close": 3.195,
          "volume": 121419.33,
          "close_time": 1768096799999,
          "quote_volume": 387497.17782,
          "trades": 3214,
          "taker_buy_base": 58404.08,
          "taker_buy_quote": 186467.68011
        },
        {
          "timestamp": 1768096800000,
          "datetime": "2026-01-11T02:00:00",
          "open": 3.197,
          "high": 3.204,
          "low": 3.183,
          "close": 3.184,
          "volume": 38269.67,
          "close_time": 1768100399999,
          "quote_volume": 122181.95943,
          "trades": 875,
          "taker_buy_base": 17384.36,
          "taker_buy_quote": 55498.20786
        },
        {
          "timestamp": 1768100400000,
          "datetime": "2026-01-11T03:00:00",
          "open": 3.184,
          "high": 3.197,
          "low": 3.182,
          "close": 3.195,
          "volume": 27293.87,
          "close_time": 1768103999999,
          "quote_volume": 87011.63552,
          "trades": 564,
          "taker_buy_base": 8705.85,
          "taker_buy_quote": 27758.42259
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 3.195,
          "high": 3.196,
          "low": 3.178,
          "close": 3.186,
          "volume": 46618.89,
          "close_time": 1768107599999,
          "quote_volume": 148503.92158,
          "trades": 838,
          "taker_buy_base": 18884.62,
          "taker_buy_quote": 60183.65985
        },
        {
          "timestamp": 1768107600000,
          "datetime": "2026-01-11T05:00:00",
          "open": 3.186,
          "high": 3.189,
          "low": 3.167,
          "close": 3.185,
          "volume": 46473.06,
          "close_time": 1768111199999,
          "quote_volume": 147686.99205,
          "trades": 1062,
          "taker_buy_base": 30452.51,
          "taker_buy_quote": 96783.72304
        },
        {
          "timestamp": 1768111200000,
          "datetime": "2026-01-11T06:00:00",
          "open": 3.184,
          "high": 3.194,
          "low": 3.157,
          "close": 3.194,
          "volume": 39337.4,
          "close_time": 1768114799999,
          "quote_volume": 124740.92215,
          "trades": 1113,
          "taker_buy_base": 20901.43,
          "taker_buy_quote": 66302.59439
        },
        {
          "timestamp": 1768114800000,
          "datetime": "2026-01-11T07:00:00",
          "open": 3.195,
          "high": 3.199,
          "low": 3.182,
          "close": 3.188,
          "volume": 45745.47,
          "close_time": 1768118399999,
          "quote_volume": 145901.67771,
          "trades": 867,
          "taker_buy_base": 18749.45,
          "taker_buy_quote": 59814.82498
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 3.188,
          "high": 3.197,
          "low": 3.178,
          "close": 3.193,
          "volume": 36207.72,
          "close_time": 1768121999999,
          "quote_volume": 115367.78693,
          "trades": 929,
          "taker_buy_base": 23854.38,
          "taker_buy_quote": 76025.35644
        },
        {
          "timestamp": 1768122000000,
          "datetime": "2026-01-11T09:00:00",
          "open": 3.192,
          "high": 3.221,
          "low": 3.189,
          "close": 3.211,
          "volume": 73999.35,
          "close_time": 1768125599999,
          "quote_volume": 237137.48548,
          "trades": 1350,
          "taker_buy_base": 51483.72,
          "taker_buy_quote": 165008.9696
        },
        {
          "timestamp": 1768125600000,
          "datetime": "2026-01-11T10:00:00",
          "open": 3.21,
          "high": 3.22,
          "low": 3.199,
          "close": 3.217,
          "volume": 36033.2,
          "close_time": 1768129199999,
          "quote_volume": 115745.2598,
          "trades": 840,
          "taker_buy_base": 21514.94,
          "taker_buy_quote": 69127.10784
        },
        {
          "timestamp": 1768129200000,
          "datetime": "2026-01-11T11:00:00",
          "open": 3.218,
          "high": 3.227,
          "low": 3.206,
          "close": 3.213,
          "volume": 27126.38,
          "close_time": 1768132799999,
          "quote_volume": 87200.38018,
          "trades": 674,
          "taker_buy_base": 10433.63,
          "taker_buy_quote": 33567.0127
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 3.214,
          "high": 3.258,
          "low": 3.212,
          "close": 3.245,
          "volume": 145660.82,
          "close_time": 1768136399999,
          "quote_volume": 472044.11095,
          "trades": 2172,
          "taker_buy_base": 83219.92,
          "taker_buy_quote": 269833.70163
        },
        {
          "timestamp": 1768136400000,
          "datetime": "2026-01-11T13:00:00",
          "open": 3.245,
          "high": 3.246,
          "low": 3.204,
          "close": 3.21,
          "volume": 104246.78,
          "close_time": 1768139999999,
          "quote_volume": 335680.52799,
          "trades": 1481,
          "taker_buy_base": 34354.15,
          "taker_buy_quote": 110644.98222
        },
        {
          "timestamp": 1768140000000,
          "datetime": "2026-01-11T14:00:00",
          "open": 3.209,
          "high": 3.227,
          "low": 3.205,
          "close": 3.22,
          "volume": 79676.35,
          "close_time": 1768143599999,
          "quote_volume": 256077.39292,
          "trades": 1366,
          "taker_buy_base": 37110.46,
          "taker_buy_quote": 119296.42088
        },
        {
          "timestamp": 1768143600000,
          "datetime": "2026-01-11T15:00:00",
          "open": 3.221,
          "high": 3.225,
          "low": 3.16,
          "close": 3.177,
          "volume": 135575.6,
          "close_time": 1768147199999,
          "quote_volume": 432449.92539,
          "trades": 2769,
          "taker_buy_base": 57873.2,
          "taker_buy_quote": 184389.34381
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 3.176,
          "high": 3.231,
          "low": 3.171,
          "close": 3.199,
          "volume": 180740.35,
          "close_time": 1768150799999,
          "quote_volume": 578643.51014,
          "trades": 3502,
          "taker_buy_base": 98892.23,
          "taker_buy_quote": 316814.20837
        },
        {
          "timestamp": 1768150800000,
          "datetime": "2026-01-11T17:00:00",
          "open": 3.201,
          "high": 3.203,
          "low": 3.17,
          "close": 3.201,
          "volume": 89249.77,
          "close_time": 1768154399999,
          "quote_volume": 284637.72862,
          "trades": 1546,
          "taker_buy_base": 40275.82,
          "taker_buy_quote": 128573.52789
        },
        {
          "timestamp": 1768154400000,
          "datetime": "2026-01-11T18:00:00",
          "open": 3.201,
          "high": 3.201,
          "low": 3.174,
          "close": 3.194,
          "volume": 40817.15,
          "close_time": 1768157999999,
          "quote_volume": 130024.50131,
          "trades": 920,
          "taker_buy_base": 19945.53,
          "taker_buy_quote": 63545.56246
        },
        {
          "timestamp": 1768158000000,
          "datetime": "2026-01-11T19:00:00",
          "open": 3.194,
          "high": 3.201,
          "low": 3.18,
          "close": 3.181,
          "volume": 32769.61,
          "close_time": 1768161599999,
          "quote_volume": 104592.81858,
          "trades": 947,
          "taker_buy_base": 16392.42,
          "taker_buy_quote": 52349.48172
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 3.181,
          "high": 3.181,
          "low": 3.128,
          "close": 3.145,
          "volume": 161703.1,
          "close_time": 1768165199999,
          "quote_volume": 509113.74755,
          "trades": 3021,
          "taker_buy_base": 61769.9,
          "taker_buy_quote": 194409.8135
        },
        {
          "timestamp": 1768165200000,
          "datetime": "2026-01-11T21:00:00",
          "open": 3.145,
          "high": 3.162,
          "low": 3.126,
          "close": 3.157,
          "volume": 53241.41,
          "close_time": 1768168799999,
          "quote_volume": 167290.58202,
          "trades": 1438,
          "taker_buy_base": 28304.45,
          "taker_buy_quote": 88942.26187
        },
        {
          "timestamp": 1768168800000,
          "datetime": "2026-01-11T22:00:00",
          "open": 3.155,
          "high": 3.155,
          "low": 3.12,
          "close": 3.128,
          "volume": 105338.67,
          "close_time": 1768172399999,
          "quote_volume": 330158.76981,
          "trades": 1729,
          "taker_buy_base": 51345.87,
          "taker_buy_quote": 160964.91636
        },
        {
          "timestamp": 1768172400000,
          "datetime": "2026-01-11T23:00:00",
          "open": 3.127,
          "high": 3.154,
          "low": 3.098,
          "close": 3.153,
          "volume": 349179.61,
          "close_time": 1768175999999,
          "quote_volume": 1090748.24886,
          "trades": 5421,
          "taker_buy_base": 72543.25,
          "taker_buy_quote": 226951.39476
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 3.154,
          "high": 3.185,
          "low": 3.123,
          "close": 3.172,
          "volume": 187902.05,
          "close_time": 1768179599999,
          "quote_volume": 593099.07214,
          "trades": 5123,
          "taker_buy_base": 103841.57,
          "taker_buy_quote": 327955.29423
        },
        {
          "timestamp": 1768179600000,
          "datetime": "2026-01-12T01:00:00",
          "open": 3.173,
          "high": 3.208,
          "low": 3.165,
          "close": 3.184,
          "volume": 146031.64,
          "close_time": 1768183199999,
          "quote_volume": 465510.32194,
          "trades": 3745,
          "taker_buy_base": 72473.08,
          "taker_buy_quote": 231018.31288
        },
        {
          "timestamp": 1768183200000,
          "datetime": "2026-01-12T02:00:00",
          "open": 3.185,
          "high": 3.241,
          "low": 3.183,
          "close": 3.235,
          "volume": 129211.91,
          "close_time": 1768186799999,
          "quote_volume": 415807.18841,
          "trades": 3061,
          "taker_buy_base": 73736.47,
          "taker_buy_quote": 237318.29104
        },
        {
          "timestamp": 1768186800000,
          "datetime": "2026-01-12T03:00:00",
          "open": 3.235,
          "high": 3.242,
          "low": 3.191,
          "close": 3.192,
          "volume": 102193.77,
          "close_time": 1768190399999,
          "quote_volume": 328763.86791,
          "trades": 2278,
          "taker_buy_base": 46788.81,
          "taker_buy_quote": 150571.90117
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 3.192,
          "high": 3.25,
          "low": 3.187,
          "close": 3.247,
          "volume": 146499.03,
          "close_time": 1768193999999,
          "quote_volume": 473026.44255,
          "trades": 2344,
          "taker_buy_base": 84646.1,
          "taker_buy_quote": 273464.01538
        },
        {
          "timestamp": 1768194000000,
          "datetime": "2026-01-12T05:00:00",
          "open": 3.247,
          "high": 3.248,
          "low": 3.215,
          "close": 3.221,
          "volume": 123689.94,
          "close_time": 1768197599999,
          "quote_volume": 399664.12551,
          "trades": 2139,
          "taker_buy_base": 38030.56,
          "taker_buy_quote": 122870.79817
        },
        {
          "timestamp": 1768197600000,
          "datetime": "2026-01-12T06:00:00",
          "open": 3.221,
          "high": 3.228,
          "low": 3.185,
          "close": 3.192,
          "volume": 64167.64,
          "close_time": 1768201199999,
          "quote_volume": 205556.48218,
          "trades": 1937,
          "taker_buy_base": 27190.79,
          "taker_buy_quote": 87102.22642
        },
        {
          "timestamp": 1768201200000,
          "datetime": "2026-01-12T07:00:00",
          "open": 3.191,
          "high": 3.206,
          "low": 3.146,
          "close": 3.15,
          "volume": 72726.45,
          "close_time": 1768204799999,
          "quote_volume": 230210.55622,
          "trades": 2057,
          "taker_buy_base": 37269.43,
          "taker_buy_quote": 117991.39842
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 3.148,
          "high": 3.171,
          "low": 3.107,
          "close": 3.135,
          "volume": 148415.53,
          "close_time": 1768208399999,
          "quote_volume": 465422.75359,
          "trades": 3302,
          "taker_buy_base": 83341.94,
          "taker_buy_quote": 261580.6828
        },
        {
          "timestamp": 1768208400000,
          "datetime": "2026-01-12T09:00:00",
          "open": 3.135,
          "high": 3.143,
          "low": 3.12,
          "close": 3.123,
          "volume": 82821.12,
          "close_time": 1768211999999,
          "quote_volume": 259343.67441,
          "trades": 1814,
          "taker_buy_base": 34118.46,
          "taker_buy_quote": 106899.553
        },
        {
          "timestamp": 1768212000000,
          "datetime": "2026-01-12T10:00:00",
          "open": 3.125,
          "high": 3.141,
          "low": 3.122,
          "close": 3.13,
          "volume": 84159.68,
          "close_time": 1768215599999,
          "quote_volume": 263292.45391,
          "trades": 2027,
          "taker_buy_base": 33643.49,
          "taker_buy_quote": 105315.68345
        },
        {
          "timestamp": 1768215600000,
          "datetime": "2026-01-12T11:00:00",
          "open": 3.13,
          "high": 3.154,
          "low": 3.128,
          "close": 3.142,
          "volume": 61122.6,
          "close_time": 1768219199999,
          "quote_volume": 191834.16005,
          "trades": 1592,
          "taker_buy_base": 29811.06,
          "taker_buy_quote": 93597.07702
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 3.142,
          "high": 3.147,
          "low": 3.123,
          "close": 3.124,
          "volume": 50654.38,
          "close_time": 1768222799999,
          "quote_volume": 158860.29941,
          "trades": 1481,
          "taker_buy_base": 29375.91,
          "taker_buy_quote": 92161.54916
        },
        {
          "timestamp": 1768222800000,
          "datetime": "2026-01-12T13:00:00",
          "open": 3.125,
          "high": 3.129,
          "low": 3.085,
          "close": 3.093,
          "volume": 105156.55,
          "close_time": 1768226399999,
          "quote_volume": 326167.46066,
          "trades": 2820,
          "taker_buy_base": 42704.91,
          "taker_buy_quote": 132439.34691
        },
        {
          "timestamp": 1768226400000,
          "datetime": "2026-01-12T14:00:00",
          "open": 3.094,
          "high": 3.142,
          "low": 3.064,
          "close": 3.125,
          "volume": 236150.56,
          "close_time": 1768229999999,
          "quote_volume": 733575.01164,
          "trades": 4542,
          "taker_buy_base": 114623.4,
          "taker_buy_quote": 356055.20704
        },
        {
          "timestamp": 1768230000000,
          "datetime": "2026-01-12T15:00:00",
          "open": 3.126,
          "high": 3.17,
          "low": 3.116,
          "close": 3.164,
          "volume": 121848.46,
          "close_time": 1768233599999,
          "quote_volume": 383297.30973,
          "trades": 3173,
          "taker_buy_base": 78836.75,
          "taker_buy_quote": 247868.86963
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 3.163,
          "high": 3.198,
          "low": 3.148,
          "close": 3.18,
          "volume": 114624.1,
          "close_time": 1768237199999,
          "quote_volume": 363455.38598,
          "trades": 3209,
          "taker_buy_base": 62687.77,
          "taker_buy_quote": 198794.31664
        },
        {
          "timestamp": 1768237200000,
          "datetime": "2026-01-12T17:00:00",
          "open": 3.181,
          "high": 3.196,
          "low": 3.122,
          "close": 3.151,
          "volume": 122240.09,
          "close_time": 1768240799999,
          "quote_volume": 386018.79135,
          "trades": 3094,
          "taker_buy_base": 59659.23,
          "taker_buy_quote": 188284.81793
        },
        {
          "timestamp": 1768240800000,
          "datetime": "2026-01-12T18:00:00",
          "open": 3.15,
          "high": 3.176,
          "low": 3.14,
          "close": 3.152,
          "volume": 69750.35,
          "close_time": 1768244399999,
          "quote_volume": 220646.71244,
          "trades": 1739,
          "taker_buy_base": 35687.01,
          "taker_buy_quote": 112927.39001
        },
        {
          "timestamp": 1768244400000,
          "datetime": "2026-01-12T19:00:00",
          "open": 3.152,
          "high": 3.16,
          "low": 3.134,
          "close": 3.156,
          "volume": 56920.73,
          "close_time": 1768247999999,
          "quote_volume": 179108.62722,
          "trades": 1444,
          "taker_buy_base": 22447.89,
          "taker_buy_quote": 70649.30089
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 3.156,
          "high": 3.172,
          "low": 3.126,
          "close": 3.132,
          "volume": 62351.53,
          "close_time": 1768251599999,
          "quote_volume": 196031.85647,
          "trades": 1597,
          "taker_buy_base": 26360.74,
          "taker_buy_quote": 82896.77744
        },
        {
          "timestamp": 1768251600000,
          "datetime": "2026-01-12T21:00:00",
          "open": 3.132,
          "high": 3.135,
          "low": 3.091,
          "close": 3.104,
          "volume": 89266.68,
          "close_time": 1768255199999,
          "quote_volume": 277833.85942,
          "trades": 1901,
          "taker_buy_base": 42594.04,
          "taker_buy_quote": 132574.0953
        },
        {
          "timestamp": 1768255200000,
          "datetime": "2026-01-12T22:00:00",
          "open": 3.104,
          "high": 3.131,
          "low": 3.102,
          "close": 3.12,
          "volume": 61379.23,
          "close_time": 1768258799999,
          "quote_volume": 191411.31667,
          "trades": 1153,
          "taker_buy_base": 29639.17,
          "taker_buy_quote": 92386.8351
        },
        {
          "timestamp": 1768258800000,
          "datetime": "2026-01-12T23:00:00",
          "open": 3.122,
          "high": 3.126,
          "low": 3.104,
          "close": 3.113,
          "volume": 52723.03,
          "close_time": 1768262399999,
          "quote_volume": 164133.95449,
          "trades": 1271,
          "taker_buy_base": 15454.75,
          "taker_buy_quote": 48118.39115
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 3.113,
          "high": 3.129,
          "low": 3.108,
          "close": 3.127,
          "volume": 83958.2,
          "close_time": 1768265999999,
          "quote_volume": 261915.10633,
          "trades": 1780,
          "taker_buy_base": 31006.02,
          "taker_buy_quote": 96766.9939
        },
        {
          "timestamp": 1768266000000,
          "datetime": "2026-01-13T01:00:00",
          "open": 3.127,
          "high": 3.135,
          "low": 3.111,
          "close": 3.129,
          "volume": 42053.4,
          "close_time": 1768269599999,
          "quote_volume": 131432.31419,
          "trades": 1277,
          "taker_buy_base": 18687.43,
          "taker_buy_quote": 58397.63981
        },
        {
          "timestamp": 1768269600000,
          "datetime": "2026-01-13T02:00:00",
          "open": 3.13,
          "high": 3.155,
          "low": 3.117,
          "close": 3.119,
          "volume": 71284.55,
          "close_time": 1768273199999,
          "quote_volume": 223842.34781,
          "trades": 1930,
          "taker_buy_base": 38750.58,
          "taker_buy_quote": 121727.46914
        },
        {
          "timestamp": 1768273200000,
          "datetime": "2026-01-13T03:00:00",
          "open": 3.119,
          "high": 3.153,
          "low": 3.115,
          "close": 3.146,
          "volume": 76422.71,
          "close_time": 1768276799999,
          "quote_volume": 239785.794,
          "trades": 1625,
          "taker_buy_base": 45149.22,
          "taker_buy_quote": 141616.01063
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 3.146,
          "high": 3.172,
          "low": 3.145,
          "close": 3.171,
          "volume": 62848.07,
          "close_time": 1768280399999,
          "quote_volume": 198493.09717,
          "trades": 1470,
          "taker_buy_base": 40469.16,
          "taker_buy_quote": 127835.52941
        },
        {
          "timestamp": 1768280400000,
          "datetime": "2026-01-13T05:00:00",
          "open": 3.172,
          "high": 3.207,
          "low": 3.168,
          "close": 3.172,
          "volume": 105821.67,
          "close_time": 1768283999999,
          "quote_volume": 336804.22101,
          "trades": 2488,
          "taker_buy_base": 51961.74,
          "taker_buy_quote": 165424.91971
        },
        {
          "timestamp": 1768284000000,
          "datetime": "2026-01-13T06:00:00",
          "open": 3.173,
          "high": 3.219,
          "low": 3.173,
          "close": 3.214,
          "volume": 94780.51,
          "close_time": 1768287599999,
          "quote_volume": 303025.19478,
          "trades": 1922,
          "taker_buy_base": 53707.77,
          "taker_buy_quote": 171669.85965
        },
        {
          "timestamp": 1768287600000,
          "datetime": "2026-01-13T07:00:00",
          "open": 3.215,
          "high": 3.222,
          "low": 3.202,
          "close": 3.212,
          "volume": 72517.51,
          "close_time": 1768291199999,
          "quote_volume": 232915.1335,
          "trades": 1516,
          "taker_buy_base": 36085.05,
          "taker_buy_quote": 115920.96181
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 3.211,
          "high": 3.24,
          "low": 3.193,
          "close": 3.234,
          "volume": 74512.51,
          "close_time": 1768294799999,
          "quote_volume": 239808.05517,
          "trades": 1733,
          "taker_buy_base": 44010.65,
          "taker_buy_quote": 141560.43069
        },
        {
          "timestamp": 1768294800000,
          "datetime": "2026-01-13T09:00:00",
          "open": 3.233,
          "high": 3.263,
          "low": 3.22,
          "close": 3.23,
          "volume": 110882.26,
          "close_time": 1768298399999,
          "quote_volume": 358706.16868,
          "trades": 2426,
          "taker_buy_base": 65548.58,
          "taker_buy_quote": 212164.01462
        },
        {
          "timestamp": 1768298400000,
          "datetime": "2026-01-13T10:00:00",
          "open": 3.231,
          "high": 3.317,
          "low": 3.221,
          "close": 3.277,
          "volume": 424858.67,
          "close_time": 1768301999999,
          "quote_volume": 1392497.3455,
          "trades": 7071,
          "taker_buy_base": 221843.9,
          "taker_buy_quote": 727559.52177
        },
        {
          "timestamp": 1768302000000,
          "datetime": "2026-01-13T11:00:00",
          "open": 3.278,
          "high": 3.355,
          "low": 3.278,
          "close": 3.335,
          "volume": 458010.01,
          "close_time": 1768305599999,
          "quote_volume": 1520905.56129,
          "trades": 8731,
          "taker_buy_base": 243512.86,
          "taker_buy_quote": 808601.73273
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 3.336,
          "high": 3.487,
          "low": 3.32,
          "close": 3.434,
          "volume": 1067446.03,
          "close_time": 1768309199999,
          "quote_volume": 3632932.79614,
          "trades": 21906,
          "taker_buy_base": 548663.64,
          "taker_buy_quote": 1867905.50881
        },
        {
          "timestamp": 1768309200000,
          "datetime": "2026-01-13T13:00:00",
          "open": 3.434,
          "high": 3.477,
          "low": 3.31,
          "close": 3.372,
          "volume": 1472879.37,
          "close_time": 1768312799999,
          "quote_volume": 4989865.64526,
          "trades": 28092,
          "taker_buy_base": 633027.43,
          "taker_buy_quote": 2145455.01079
        },
        {
          "timestamp": 1768312800000,
          "datetime": "2026-01-13T14:00:00",
          "open": 3.371,
          "high": 3.55,
          "low": 3.37,
          "close": 3.497,
          "volume": 790792.27,
          "close_time": 1768316399999,
          "quote_volume": 2744570.99015,
          "trades": 20840,
          "taker_buy_base": 382463.53,
          "taker_buy_quote": 1326660.35816
        },
        {
          "timestamp": 1768316400000,
          "datetime": "2026-01-13T15:00:00",
          "open": 3.497,
          "high": 3.747,
          "low": 3.472,
          "close": 3.677,
          "volume": 1934894.28,
          "close_time": 1768319999999,
          "quote_volume": 7012042.64576,
          "trades": 56644,
          "taker_buy_base": 1005675.94,
          "taker_buy_quote": 3644282.28089
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 3.677,
          "high": 3.746,
          "low": 3.546,
          "close": 3.56,
          "volume": 949183.26,
          "close_time": 1768323599999,
          "quote_volume": 3453061.63415,
          "trades": 32685,
          "taker_buy_base": 404559.2,
          "taker_buy_quote": 1474030.31084
        },
        {
          "timestamp": 1768323600000,
          "datetime": "2026-01-13T17:00:00",
          "open": 3.561,
          "high": 3.57,
          "low": 3.495,
          "close": 3.519,
          "volume": 459586.33,
          "close_time": 1768327199999,
          "quote_volume": 1625386.66191,
          "trades": 19599,
          "taker_buy_base": 212438.58,
          "taker_buy_quote": 751339.32594
        },
        {
          "timestamp": 1768327200000,
          "datetime": "2026-01-13T18:00:00",
          "open": 3.519,
          "high": 3.547,
          "low": 3.476,
          "close": 3.489,
          "volume": 273739.13,
          "close_time": 1768330799999,
          "quote_volume": 959884.19211,
          "trades": 9082,
          "taker_buy_base": 138922.73,
          "taker_buy_quote": 486716.89313
        },
        {
          "timestamp": 1768330800000,
          "datetime": "2026-01-13T19:00:00",
          "open": 3.489,
          "high": 3.593,
          "low": 3.463,
          "close": 3.566,
          "volume": 378419.24,
          "close_time": 1768334399999,
          "quote_volume": 1339189.45463,
          "trades": 11682,
          "taker_buy_base": 176607.25,
          "taker_buy_quote": 624646.64848
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 3.566,
          "high": 3.598,
          "low": 3.476,
          "close": 3.498,
          "volume": 356420.09,
          "close_time": 1768337999999,
          "quote_volume": 1256552.70607,
          "trades": 12523,
          "taker_buy_base": 153598.87,
          "taker_buy_quote": 542212.51897
        },
        {
          "timestamp": 1768338000000,
          "datetime": "2026-01-13T21:00:00",
          "open": 3.499,
          "high": 3.545,
          "low": 3.492,
          "close": 3.532,
          "volume": 186946.91,
          "close_time": 1768341599999,
          "quote_volume": 657715.67729,
          "trades": 6682,
          "taker_buy_base": 80642.82,
          "taker_buy_quote": 283880.27855
        },
        {
          "timestamp": 1768341600000,
          "datetime": "2026-01-13T22:00:00",
          "open": 3.532,
          "high": 3.653,
          "low": 3.532,
          "close": 3.64,
          "volume": 482604.54,
          "close_time": 1768345199999,
          "quote_volume": 1741983.02526,
          "trades": 13006,
          "taker_buy_base": 240004.2,
          "taker_buy_quote": 865957.10884
        },
        {
          "timestamp": 1768345200000,
          "datetime": "2026-01-13T23:00:00",
          "open": 3.64,
          "high": 3.654,
          "low": 3.578,
          "close": 3.626,
          "volume": 345795.42,
          "close_time": 1768348799999,
          "quote_volume": 1247794.18565,
          "trades": 8070,
          "taker_buy_base": 182577.55,
          "taker_buy_quote": 658995.14684
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 3.626,
          "high": 3.64,
          "low": 3.555,
          "close": 3.565,
          "volume": 214184.57,
          "close_time": 1768352399999,
          "quote_volume": 768842.23046,
          "trades": 6709,
          "taker_buy_base": 88900.74,
          "taker_buy_quote": 319302.68738
        },
        {
          "timestamp": 1768352400000,
          "datetime": "2026-01-14T01:00:00",
          "open": 3.564,
          "high": 3.585,
          "low": 3.541,
          "close": 3.55,
          "volume": 250800.16,
          "close_time": 1768355999999,
          "quote_volume": 893284.38543,
          "trades": 5229,
          "taker_buy_base": 111333.71,
          "taker_buy_quote": 396665.14271
        },
        {
          "timestamp": 1768356000000,
          "datetime": "2026-01-14T02:00:00",
          "open": 3.551,
          "high": 3.585,
          "low": 3.53,
          "close": 3.547,
          "volume": 246759.71,
          "close_time": 1768359599999,
          "quote_volume": 877184.26496,
          "trades": 4773,
          "taker_buy_base": 119306.54,
          "taker_buy_quote": 424520.47503
        },
        {
          "timestamp": 1768359600000,
          "datetime": "2026-01-14T03:00:00",
          "open": 3.546,
          "high": 3.556,
          "low": 3.53,
          "close": 3.546,
          "volume": 140943.62,
          "close_time": 1768363199999,
          "quote_volume": 499404.42439,
          "trades": 2977,
          "taker_buy_base": 69985.36,
          "taker_buy_quote": 248013.87677
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 3.547,
          "high": 3.599,
          "low": 3.516,
          "close": 3.577,
          "volume": 406862.07,
          "close_time": 1768366799999,
          "quote_volume": 1446825.969,
          "trades": 8809,
          "taker_buy_base": 213000.83,
          "taker_buy_quote": 757264.92959
        },
        {
          "timestamp": 1768366800000,
          "datetime": "2026-01-14T05:00:00",
          "open": 3.577,
          "high": 3.615,
          "low": 3.552,
          "close": 3.597,
          "volume": 241377.63,
          "close_time": 1768370399999,
          "quote_volume": 866084.69099,
          "trades": 8043,
          "taker_buy_base": 111623.86,
          "taker_buy_quote": 400908.33327
        },
        {
          "timestamp": 1768370400000,
          "datetime": "2026-01-14T06:00:00",
          "open": 3.597,
          "high": 3.684,
          "low": 3.558,
          "close": 3.684,
          "volume": 441451.3,
          "close_time": 1768373999999,
          "quote_volume": 1594195.75792,
          "trades": 8440,
          "taker_buy_base": 234961.77,
          "taker_buy_quote": 849329.16277
        },
        {
          "timestamp": 1768374000000,
          "datetime": "2026-01-14T07:00:00",
          "open": 3.685,
          "high": 3.689,
          "low": 3.608,
          "close": 3.649,
          "volume": 438063.62,
          "close_time": 1768377599999,
          "quote_volume": 1596301.33032,
          "trades": 11811,
          "taker_buy_base": 232710.34,
          "taker_buy_quote": 847958.78053
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 3.648,
          "high": 3.74,
          "low": 3.642,
          "close": 3.736,
          "volume": 463687.07,
          "close_time": 1768381199999,
          "quote_volume": 1710250.66237,
          "trades": 11783,
          "taker_buy_base": 243088.54,
          "taker_buy_quote": 896798.17598
        },
        {
          "timestamp": 1768381200000,
          "datetime": "2026-01-14T09:00:00",
          "open": 3.737,
          "high": 3.874,
          "low": 3.716,
          "close": 3.87,
          "volume": 1242941.63,
          "close_time": 1768384799999,
          "quote_volume": 4722314.19611,
          "trades": 34834,
          "taker_buy_base": 677659.46,
          "taker_buy_quote": 2574642.18647
        },
        {
          "timestamp": 1768384800000,
          "datetime": "2026-01-14T10:00:00",
          "open": 3.87,
          "high": 3.944,
          "low": 3.804,
          "close": 3.828,
          "volume": 1131968.89,
          "close_time": 1768388399999,
          "quote_volume": 4376144.6932,
          "trades": 33669,
          "taker_buy_base": 518949.66,
          "taker_buy_quote": 2005952.21613
        },
        {
          "timestamp": 1768388400000,
          "datetime": "2026-01-14T11:00:00",
          "open": 3.827,
          "high": 3.881,
          "low": 3.752,
          "close": 3.873,
          "volume": 583902.1,
          "close_time": 1768391999999,
          "quote_volume": 2227219.39694,
          "trades": 14323,
          "taker_buy_base": 312854.43,
          "taker_buy_quote": 1193262.49811
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 3.873,
          "high": 3.99,
          "low": 3.829,
          "close": 3.965,
          "volume": 957362.71,
          "close_time": 1768395599999,
          "quote_volume": 3754487.54944,
          "trades": 27891,
          "taker_buy_base": 504767.09,
          "taker_buy_quote": 1980632.59886
        },
        {
          "timestamp": 1768395600000,
          "datetime": "2026-01-14T13:00:00",
          "open": 3.966,
          "high": 4.068,
          "low": 3.931,
          "close": 4.025,
          "volume": 1786841.26,
          "close_time": 1768399199999,
          "quote_volume": 7147851.95224,
          "trades": 44158,
          "taker_buy_base": 924973.38,
          "taker_buy_quote": 3700138.12223
        },
        {
          "timestamp": 1768399200000,
          "datetime": "2026-01-14T14:00:00",
          "open": 4.026,
          "high": 4.2,
          "low": 3.973,
          "close": 4.18,
          "volume": 1458649.79,
          "close_time": 1768402799999,
          "quote_volume": 5970999.19454,
          "trades": 51605,
          "taker_buy_base": 698148.49,
          "taker_buy_quote": 2859233.32839
        },
        {
          "timestamp": 1768402800000,
          "datetime": "2026-01-14T15:00:00",
          "open": 4.177,
          "high": 4.241,
          "low": 4.066,
          "close": 4.15,
          "volume": 1467778.34,
          "close_time": 1768406399999,
          "quote_volume": 6093807.21973,
          "trades": 47523,
          "taker_buy_base": 760878.52,
          "taker_buy_quote": 3162090.46252
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 4.151,
          "high": 4.197,
          "low": 4.055,
          "close": 4.152,
          "volume": 1086258.35,
          "close_time": 1768409999999,
          "quote_volume": 4480731.52562,
          "trades": 41109,
          "taker_buy_base": 542567.44,
          "taker_buy_quote": 2238445.62393
        },
        {
          "timestamp": 1768410000000,
          "datetime": "2026-01-14T17:00:00",
          "open": 4.152,
          "high": 4.366,
          "low": 4.136,
          "close": 4.3,
          "volume": 1660998.73,
          "close_time": 1768413599999,
          "quote_volume": 7082254.48988,
          "trades": 52626,
          "taker_buy_base": 790541.84,
          "taker_buy_quote": 3373795.281
        },
        {
          "timestamp": 1768413600000,
          "datetime": "2026-01-14T18:00:00",
          "open": 4.3,
          "high": 4.356,
          "low": 4.174,
          "close": 4.296,
          "volume": 935469.66,
          "close_time": 1768417199999,
          "quote_volume": 3985409.58579,
          "trades": 35026,
          "taker_buy_base": 416858.34,
          "taker_buy_quote": 1777515.93862
        },
        {
          "timestamp": 1768417200000,
          "datetime": "2026-01-14T19:00:00",
          "open": 4.296,
          "high": 4.444,
          "low": 4.22,
          "close": 4.416,
          "volume": 1228628.48,
          "close_time": 1768420799999,
          "quote_volume": 5363716.97746,
          "trades": 34332,
          "taker_buy_base": 654794.01,
          "taker_buy_quote": 2858364.58046
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 4.417,
          "high": 4.502,
          "low": 4.312,
          "close": 4.485,
          "volume": 1068572.51,
          "close_time": 1768424399999,
          "quote_volume": 4700289.35925,
          "trades": 29615,
          "taker_buy_base": 464218.01,
          "taker_buy_quote": 2043597.42992
        },
        {
          "timestamp": 1768424400000,
          "datetime": "2026-01-14T21:00:00",
          "open": 4.484,
          "high": 4.723,
          "low": 4.412,
          "close": 4.628,
          "volume": 2782389.71,
          "close_time": 1768427999999,
          "quote_volume": 12767912.30375,
          "trades": 60435,
          "taker_buy_base": 1508105.23,
          "taker_buy_quote": 6916548.88931
        },
        {
          "timestamp": 1768428000000,
          "datetime": "2026-01-14T22:00:00",
          "open": 4.63,
          "high": 4.669,
          "low": 4.425,
          "close": 4.539,
          "volume": 1286748.73,
          "close_time": 1768431599999,
          "quote_volume": 5857240.15498,
          "trades": 37494,
          "taker_buy_base": 620705.71,
          "taker_buy_quote": 2825339.2802
        },
        {
          "timestamp": 1768431600000,
          "datetime": "2026-01-14T23:00:00",
          "open": 4.54,
          "high": 4.685,
          "low": 4.462,
          "close": 4.541,
          "volume": 1161817.86,
          "close_time": 1768435199999,
          "quote_volume": 5302917.03722,
          "trades": 37711,
          "taker_buy_base": 579351.0,
          "taker_buy_quote": 2644562.26878
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 4.54,
          "high": 4.755,
          "low": 4.487,
          "close": 4.741,
          "volume": 1020958.29,
          "close_time": 1768438799999,
          "quote_volume": 4727624.61786,
          "trades": 38449,
          "taker_buy_base": 528634.2,
          "taker_buy_quote": 2449255.19682
        },
        {
          "timestamp": 1768438800000,
          "datetime": "2026-01-15T01:00:00",
          "open": 4.74,
          "high": 4.822,
          "low": 4.643,
          "close": 4.657,
          "volume": 1575935.32,
          "close_time": 1768442399999,
          "quote_volume": 7489049.04361,
          "trades": 60897,
          "taker_buy_base": 708106.72,
          "taker_buy_quote": 3364668.89344
        },
        {
          "timestamp": 1768442400000,
          "datetime": "2026-01-15T02:00:00",
          "open": 4.657,
          "high": 4.722,
          "low": 4.363,
          "close": 4.407,
          "volume": 1550653.27,
          "close_time": 1768445999999,
          "quote_volume": 7013681.43347,
          "trades": 48047,
          "taker_buy_base": 714791.04,
          "taker_buy_quote": 3233205.99779
        },
        {
          "timestamp": 1768446000000,
          "datetime": "2026-01-15T03:00:00",
          "open": 4.407,
          "high": 4.48,
          "low": 4.367,
          "close": 4.388,
          "volume": 959814.37,
          "close_time": 1768449599999,
          "quote_volume": 4243850.81026,
          "trades": 27236,
          "taker_buy_base": 512776.05,
          "taker_buy_quote": 2266748.18555
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 4.388,
          "high": 4.579,
          "low": 4.388,
          "close": 4.526,
          "volume": 748921.53,
          "close_time": 1768453199999,
          "quote_volume": 3360598.43894,
          "trades": 22768,
          "taker_buy_base": 376611.69,
          "taker_buy_quote": 1689430.29798
        },
        {
          "timestamp": 1768453200000,
          "datetime": "2026-01-15T05:00:00",
          "open": 4.526,
          "high": 4.745,
          "low": 4.523,
          "close": 4.666,
          "volume": 1779413.33,
          "close_time": 1768456799999,
          "quote_volume": 8285357.02272,
          "trades": 51082,
          "taker_buy_base": 707439.42,
          "taker_buy_quote": 3290374.14904
        },
        {
          "timestamp": 1768456800000,
          "datetime": "2026-01-15T06:00:00",
          "open": 4.666,
          "high": 4.709,
          "low": 4.444,
          "close": 4.507,
          "volume": 2581216.91,
          "close_time": 1768460399999,
          "quote_volume": 11760739.14262,
          "trades": 56602,
          "taker_buy_base": 1241999.02,
          "taker_buy_quote": 5651990.71795
        },
        {
          "timestamp": 1768460400000,
          "datetime": "2026-01-15T07:00:00",
          "open": 4.505,
          "high": 4.525,
          "low": 4.383,
          "close": 4.415,
          "volume": 1271621.02,
          "close_time": 1768463999999,
          "quote_volume": 5681666.62801,
          "trades": 35926,
          "taker_buy_base": 578902.22,
          "taker_buy_quote": 2586812.93635
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 4.415,
          "high": 4.435,
          "low": 4.239,
          "close": 4.276,
          "volume": 1419882.33,
          "close_time": 1768467599999,
          "quote_volume": 6110934.33693,
          "trades": 31848,
          "taker_buy_base": 688931.21,
          "taker_buy_quote": 2961880.09523
        },
        {
          "timestamp": 1768467600000,
          "datetime": "2026-01-15T09:00:00",
          "open": 4.276,
          "high": 4.329,
          "low": 4.171,
          "close": 4.3,
          "volume": 988110.52,
          "close_time": 1768471199999,
          "quote_volume": 4186304.57803,
          "trades": 42542,
          "taker_buy_base": 448607.72,
          "taker_buy_quote": 1901758.25262
        },
        {
          "timestamp": 1768471200000,
          "datetime": "2026-01-15T10:00:00",
          "open": 4.301,
          "high": 4.363,
          "low": 4.214,
          "close": 4.255,
          "volume": 643561.42,
          "close_time": 1768474799999,
          "quote_volume": 2759311.86966,
          "trades": 22495,
          "taker_buy_base": 281091.32,
          "taker_buy_quote": 1206138.5296
        },
        {
          "timestamp": 1768474800000,
          "datetime": "2026-01-15T11:00:00",
          "open": 4.255,
          "high": 4.336,
          "low": 4.255,
          "close": 4.303,
          "volume": 393399.82,
          "close_time": 1768478399999,
          "quote_volume": 1690672.26831,
          "trades": 12727,
          "taker_buy_base": 193637.37,
          "taker_buy_quote": 832185.31143
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 4.302,
          "high": 4.333,
          "low": 4.256,
          "close": 4.297,
          "volume": 255100.35,
          "close_time": 1768481999999,
          "quote_volume": 1095703.37854,
          "trades": 10835,
          "taker_buy_base": 124401.77,
          "taker_buy_quote": 534839.69964
        },
        {
          "timestamp": 1768482000000,
          "datetime": "2026-01-15T13:00:00",
          "open": 4.297,
          "high": 4.444,
          "low": 4.245,
          "close": 4.271,
          "volume": 710035.19,
          "close_time": 1768485599999,
          "quote_volume": 3080821.90417,
          "trades": 31763,
          "taker_buy_base": 335062.65,
          "taker_buy_quote": 1456015.18565
        },
        {
          "timestamp": 1768485600000,
          "datetime": "2026-01-15T14:00:00",
          "open": 4.271,
          "high": 4.343,
          "low": 4.235,
          "close": 4.24,
          "volume": 493871.13,
          "close_time": 1768489199999,
          "quote_volume": 2117366.20702,
          "trades": 18468,
          "taker_buy_base": 232466.49,
          "taker_buy_quote": 997596.52129
        },
        {
          "timestamp": 1768489200000,
          "datetime": "2026-01-15T15:00:00",
          "open": 4.239,
          "high": 4.319,
          "low": 4.156,
          "close": 4.298,
          "volume": 599862.67,
          "close_time": 1768492799999,
          "quote_volume": 2541590.45912,
          "trades": 24365,
          "taker_buy_base": 302036.05,
          "taker_buy_quote": 1280904.60333
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 4.297,
          "high": 4.341,
          "low": 4.212,
          "close": 4.26,
          "volume": 505723.36,
          "close_time": 1768496399999,
          "quote_volume": 2161612.4063,
          "trades": 21229,
          "taker_buy_base": 245670.49,
          "taker_buy_quote": 1049691.81483
        },
        {
          "timestamp": 1768496400000,
          "datetime": "2026-01-15T17:00:00",
          "open": 4.261,
          "high": 4.274,
          "low": 4.163,
          "close": 4.168,
          "volume": 290224.31,
          "close_time": 1768499999999,
          "quote_volume": 1224125.62187,
          "trades": 10664,
          "taker_buy_base": 123376.59,
          "taker_buy_quote": 520546.31345
        },
        {
          "timestamp": 1768500000000,
          "datetime": "2026-01-15T18:00:00",
          "open": 4.168,
          "high": 4.191,
          "low": 4.083,
          "close": 4.115,
          "volume": 1027497.53,
          "close_time": 1768503599999,
          "quote_volume": 4239499.98473,
          "trades": 32863,
          "taker_buy_base": 398924.41,
          "taker_buy_quote": 1647609.64457
        },
        {
          "timestamp": 1768503600000,
          "datetime": "2026-01-15T19:00:00",
          "open": 4.114,
          "high": 4.218,
          "low": 4.085,
          "close": 4.212,
          "volume": 493817.55,
          "close_time": 1768507199999,
          "quote_volume": 2041463.18458,
          "trades": 17351,
          "taker_buy_base": 269674.95,
          "taker_buy_quote": 1115856.93933
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 4.211,
          "high": 4.292,
          "low": 4.188,
          "close": 4.199,
          "volume": 460045.69,
          "close_time": 1768510799999,
          "quote_volume": 1949957.07188,
          "trades": 13304,
          "taker_buy_base": 206708.49,
          "taker_buy_quote": 875478.13094
        },
        {
          "timestamp": 1768510800000,
          "datetime": "2026-01-15T21:00:00",
          "open": 4.199,
          "high": 4.243,
          "low": 4.175,
          "close": 4.188,
          "volume": 183598.77,
          "close_time": 1768514399999,
          "quote_volume": 773963.40694,
          "trades": 6808,
          "taker_buy_base": 103894.86,
          "taker_buy_quote": 438022.28103
        },
        {
          "timestamp": 1768514400000,
          "datetime": "2026-01-15T22:00:00",
          "open": 4.187,
          "high": 4.278,
          "low": 4.185,
          "close": 4.257,
          "volume": 239791.73,
          "close_time": 1768517999999,
          "quote_volume": 1015540.40143,
          "trades": 6835,
          "taker_buy_base": 136405.85,
          "taker_buy_quote": 577856.52064
        },
        {
          "timestamp": 1768518000000,
          "datetime": "2026-01-15T23:00:00",
          "open": 4.257,
          "high": 4.284,
          "low": 4.232,
          "close": 4.264,
          "volume": 162950.43,
          "close_time": 1768521599999,
          "quote_volume": 693860.21433,
          "trades": 7492,
          "taker_buy_base": 95722.49,
          "taker_buy_quote": 407717.31237
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 4.264,
          "high": 4.373,
          "low": 4.257,
          "close": 4.334,
          "volume": 472479.01,
          "close_time": 1768525199999,
          "quote_volume": 2039730.21379,
          "trades": 22887,
          "taker_buy_base": 250965.6,
          "taker_buy_quote": 1083083.62257
        },
        {
          "timestamp": 1768525200000,
          "datetime": "2026-01-16T01:00:00",
          "open": 4.333,
          "high": 4.549,
          "low": 4.316,
          "close": 4.494,
          "volume": 799167.3,
          "close_time": 1768528799999,
          "quote_volume": 3549652.82098,
          "trades": 24813,
          "taker_buy_base": 419123.95,
          "taker_buy_quote": 1862267.17879
        },
        {
          "timestamp": 1768528800000,
          "datetime": "2026-01-16T02:00:00",
          "open": 4.493,
          "high": 4.682,
          "low": 4.401,
          "close": 4.671,
          "volume": 1153351.29,
          "close_time": 1768532399999,
          "quote_volume": 5252055.04791,
          "trades": 41715,
          "taker_buy_base": 559070.34,
          "taker_buy_quote": 2543996.42989
        },
        {
          "timestamp": 1768532400000,
          "datetime": "2026-01-16T03:00:00",
          "open": 4.672,
          "high": 4.694,
          "low": 4.433,
          "close": 4.44,
          "volume": 803119.86,
          "close_time": 1768535999999,
          "quote_volume": 3646843.77423,
          "trades": 28248,
          "taker_buy_base": 372396.91,
          "taker_buy_quote": 1688539.52858
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 4.44,
          "high": 4.493,
          "low": 4.271,
          "close": 4.332,
          "volume": 690818.62,
          "close_time": 1768539599999,
          "quote_volume": 3024397.46715,
          "trades": 22837,
          "taker_buy_base": 296113.12,
          "taker_buy_quote": 1299400.91323
        },
        {
          "timestamp": 1768539600000,
          "datetime": "2026-01-16T05:00:00",
          "open": 4.331,
          "high": 4.461,
          "low": 4.33,
          "close": 4.361,
          "volume": 513702.89,
          "close_time": 1768543199999,
          "quote_volume": 2260406.18195,
          "trades": 17457,
          "taker_buy_base": 275768.44,
          "taker_buy_quote": 1213089.58063
        },
        {
          "timestamp": 1768543200000,
          "datetime": "2026-01-16T06:00:00",
          "open": 4.361,
          "high": 4.389,
          "low": 4.259,
          "close": 4.269,
          "volume": 364911.08,
          "close_time": 1768546799999,
          "quote_volume": 1578018.80105,
          "trades": 12192,
          "taker_buy_base": 162232.14,
          "taker_buy_quote": 701997.89865
        },
        {
          "timestamp": 1768546800000,
          "datetime": "2026-01-16T07:00:00",
          "open": 4.268,
          "high": 4.291,
          "low": 4.239,
          "close": 4.267,
          "volume": 268926.7,
          "close_time": 1768550399999,
          "quote_volume": 1147664.73212,
          "trades": 8964,
          "taker_buy_base": 140351.28,
          "taker_buy_quote": 599090.45731
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 4.267,
          "high": 4.394,
          "low": 4.251,
          "close": 4.369,
          "volume": 494551.91,
          "close_time": 1768553999999,
          "quote_volume": 2144818.89035,
          "trades": 17268,
          "taker_buy_base": 244103.3,
          "taker_buy_quote": 1058769.49284
        },
        {
          "timestamp": 1768554000000,
          "datetime": "2026-01-16T09:00:00",
          "open": 4.368,
          "high": 4.432,
          "low": 4.36,
          "close": 4.417,
          "volume": 547958.73,
          "close_time": 1768557599999,
          "quote_volume": 2412171.37843,
          "trades": 17349,
          "taker_buy_base": 283025.25,
          "taker_buy_quote": 1246469.34646
        },
        {
          "timestamp": 1768557600000,
          "datetime": "2026-01-16T10:00:00",
          "open": 4.416,
          "high": 4.441,
          "low": 4.339,
          "close": 4.345,
          "volume": 340006.34,
          "close_time": 1768561199999,
          "quote_volume": 1489925.20914,
          "trades": 11156,
          "taker_buy_base": 168153.83,
          "taker_buy_quote": 736856.52943
        },
        {
          "timestamp": 1768561200000,
          "datetime": "2026-01-16T11:00:00",
          "open": 4.346,
          "high": 4.356,
          "low": 4.219,
          "close": 4.272,
          "volume": 489389.66,
          "close_time": 1768564799999,
          "quote_volume": 2090325.1155,
          "trades": 12475,
          "taker_buy_base": 207077.2,
          "taker_buy_quote": 884283.24224
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 4.271,
          "high": 4.298,
          "low": 4.224,
          "close": 4.239,
          "volume": 237511.02,
          "close_time": 1768568399999,
          "quote_volume": 1011905.71393,
          "trades": 7862,
          "taker_buy_base": 119712.25,
          "taker_buy_quote": 509753.23512
        },
        {
          "timestamp": 1768568400000,
          "datetime": "2026-01-16T13:00:00",
          "open": 4.238,
          "high": 4.24,
          "low": 4.179,
          "close": 4.225,
          "volume": 437601.43,
          "close_time": 1768571999999,
          "quote_volume": 1841022.37962,
          "trades": 9311,
          "taker_buy_base": 247251.31,
          "taker_buy_quote": 1039961.59056
        },
        {
          "timestamp": 1768572000000,
          "datetime": "2026-01-16T14:00:00",
          "open": 4.224,
          "high": 4.285,
          "low": 4.203,
          "close": 4.232,
          "volume": 215955.03,
          "close_time": 1768575599999,
          "quote_volume": 918098.9243,
          "trades": 9723,
          "taker_buy_base": 102171.48,
          "taker_buy_quote": 434478.99103
        },
        {
          "timestamp": 1768575600000,
          "datetime": "2026-01-16T15:00:00",
          "open": 4.231,
          "high": 4.294,
          "low": 4.115,
          "close": 4.148,
          "volume": 634608.44,
          "close_time": 1768579199999,
          "quote_volume": 2652959.09535,
          "trades": 20396,
          "taker_buy_base": 279064.08,
          "taker_buy_quote": 1166536.90558
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 4.147,
          "high": 4.278,
          "low": 4.137,
          "close": 4.232,
          "volume": 406563.64,
          "close_time": 1768582799999,
          "quote_volume": 1718441.58598,
          "trades": 15090,
          "taker_buy_base": 214899.13,
          "taker_buy_quote": 908182.96226
        },
        {
          "timestamp": 1768582800000,
          "datetime": "2026-01-16T17:00:00",
          "open": 4.231,
          "high": 4.249,
          "low": 4.188,
          "close": 4.241,
          "volume": 161963.83,
          "close_time": 1768586399999,
          "quote_volume": 683483.22499,
          "trades": 7240,
          "taker_buy_base": 71708.58,
          "taker_buy_quote": 302613.31771
        },
        {
          "timestamp": 1768586400000,
          "datetime": "2026-01-16T18:00:00",
          "open": 4.242,
          "high": 4.25,
          "low": 4.15,
          "close": 4.166,
          "volume": 188187.97,
          "close_time": 1768589999999,
          "quote_volume": 787766.72056,
          "trades": 7399,
          "taker_buy_base": 60668.68,
          "taker_buy_quote": 254304.59847
        },
        {
          "timestamp": 1768590000000,
          "datetime": "2026-01-16T19:00:00",
          "open": 4.165,
          "high": 4.165,
          "low": 4.106,
          "close": 4.142,
          "volume": 186794.12,
          "close_time": 1768593599999,
          "quote_volume": 773673.70707,
          "trades": 6509,
          "taker_buy_base": 86997.49,
          "taker_buy_quote": 360551.16192
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 4.142,
          "high": 4.213,
          "low": 4.067,
          "close": 4.208,
          "volume": 285388.18,
          "close_time": 1768597199999,
          "quote_volume": 1179370.34028,
          "trades": 9325,
          "taker_buy_base": 144110.73,
          "taker_buy_quote": 596890.71178
        },
        {
          "timestamp": 1768597200000,
          "datetime": "2026-01-16T21:00:00",
          "open": 4.208,
          "high": 4.249,
          "low": 4.18,
          "close": 4.2,
          "volume": 188663.7,
          "close_time": 1768600799999,
          "quote_volume": 795415.53025,
          "trades": 7390,
          "taker_buy_base": 96166.54,
          "taker_buy_quote": 405446.61519
        },
        {
          "timestamp": 1768600800000,
          "datetime": "2026-01-16T22:00:00",
          "open": 4.2,
          "high": 4.243,
          "low": 4.194,
          "close": 4.224,
          "volume": 110620.9,
          "close_time": 1768604399999,
          "quote_volume": 467094.09428,
          "trades": 5251,
          "taker_buy_base": 56400.0,
          "taker_buy_quote": 238026.91095
        },
        {
          "timestamp": 1768604400000,
          "datetime": "2026-01-16T23:00:00",
          "open": 4.226,
          "high": 4.238,
          "low": 4.17,
          "close": 4.179,
          "volume": 109281.08,
          "close_time": 1768607999999,
          "quote_volume": 458394.1012,
          "trades": 4440,
          "taker_buy_base": 50235.88,
          "taker_buy_quote": 210804.43014
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 4.18,
          "high": 4.186,
          "low": 4.102,
          "close": 4.132,
          "volume": 317667.8,
          "close_time": 1768611599999,
          "quote_volume": 1312843.06161,
          "trades": 8703,
          "taker_buy_base": 123163.64,
          "taker_buy_quote": 508772.57508
        },
        {
          "timestamp": 1768611600000,
          "datetime": "2026-01-17T01:00:00",
          "open": 4.131,
          "high": 4.162,
          "low": 4.08,
          "close": 4.082,
          "volume": 246799.06,
          "close_time": 1768615199999,
          "quote_volume": 1016378.14973,
          "trades": 6194,
          "taker_buy_base": 116816.46,
          "taker_buy_quote": 481933.9781
        },
        {
          "timestamp": 1768615200000,
          "datetime": "2026-01-17T02:00:00",
          "open": 4.083,
          "high": 4.122,
          "low": 4.068,
          "close": 4.114,
          "volume": 182233.2,
          "close_time": 1768618799999,
          "quote_volume": 746093.42145,
          "trades": 6095,
          "taker_buy_base": 104037.4,
          "taker_buy_quote": 426044.40971
        },
        {
          "timestamp": 1768618800000,
          "datetime": "2026-01-17T03:00:00",
          "open": 4.115,
          "high": 4.146,
          "low": 4.093,
          "close": 4.129,
          "volume": 163225.89,
          "close_time": 1768622399999,
          "quote_volume": 672865.49003,
          "trades": 5227,
          "taker_buy_base": 81607.38,
          "taker_buy_quote": 336420.46806
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 4.128,
          "high": 4.137,
          "low": 4.102,
          "close": 4.126,
          "volume": 96199.41,
          "close_time": 1768625999999,
          "quote_volume": 396476.06206,
          "trades": 3383,
          "taker_buy_base": 51765.68,
          "taker_buy_quote": 213311.41172
        },
        {
          "timestamp": 1768626000000,
          "datetime": "2026-01-17T05:00:00",
          "open": 4.126,
          "high": 4.148,
          "low": 4.082,
          "close": 4.091,
          "volume": 195496.01,
          "close_time": 1768629599999,
          "quote_volume": 804154.88223,
          "trades": 9144,
          "taker_buy_base": 81349.84,
          "taker_buy_quote": 334520.5991
        },
        {
          "timestamp": 1768629600000,
          "datetime": "2026-01-17T06:00:00",
          "open": 4.091,
          "high": 4.099,
          "low": 4.01,
          "close": 4.016,
          "volume": 413741.48,
          "close_time": 1768633199999,
          "quote_volume": 1673507.51066,
          "trades": 18797,
          "taker_buy_base": 167517.99,
          "taker_buy_quote": 677462.85557
        },
        {
          "timestamp": 1768633200000,
          "datetime": "2026-01-17T07:00:00",
          "open": 4.016,
          "high": 4.018,
          "low": 3.973,
          "close": 4.011,
          "volume": 417534.49,
          "close_time": 1768636799999,
          "quote_volume": 1666668.26623,
          "trades": 11896,
          "taker_buy_base": 188482.9,
          "taker_buy_quote": 752187.00947
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 4.011,
          "high": 4.029,
          "low": 3.941,
          "close": 3.965,
          "volume": 390872.21,
          "close_time": 1768640399999,
          "quote_volume": 1552006.78352,
          "trades": 9438,
          "taker_buy_base": 201323.91,
          "taker_buy_quote": 798954.08771
        },
        {
          "timestamp": 1768640400000,
          "datetime": "2026-01-17T09:00:00",
          "open": 3.965,
          "high": 4.018,
          "low": 3.958,
          "close": 3.998,
          "volume": 187424.98,
          "close_time": 1768643999999,
          "quote_volume": 747436.87049,
          "trades": 6093,
          "taker_buy_base": 85699.98,
          "taker_buy_quote": 341892.81478
        },
        {
          "timestamp": 1768644000000,
          "datetime": "2026-01-17T10:00:00",
          "open": 3.997,
          "high": 4.022,
          "low": 3.985,
          "close": 3.997,
          "volume": 176281.86,
          "close_time": 1768647599999,
          "quote_volume": 706271.46391,
          "trades": 4451,
          "taker_buy_base": 97092.11,
          "taker_buy_quote": 389094.99819
        },
        {
          "timestamp": 1768647600000,
          "datetime": "2026-01-17T11:00:00",
          "open": 3.996,
          "high": 4.014,
          "low": 3.97,
          "close": 3.98,
          "volume": 133564.46,
          "close_time": 1768651199999,
          "quote_volume": 533383.05675,
          "trades": 3678,
          "taker_buy_base": 60680.52,
          "taker_buy_quote": 242212.15757
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 3.979,
          "high": 3.987,
          "low": 3.942,
          "close": 3.949,
          "volume": 241713.53,
          "close_time": 1768654799999,
          "quote_volume": 957798.03487,
          "trades": 5410,
          "taker_buy_base": 120377.89,
          "taker_buy_quote": 477034.05404
        },
        {
          "timestamp": 1768654800000,
          "datetime": "2026-01-17T13:00:00",
          "open": 3.95,
          "high": 3.998,
          "low": 3.933,
          "close": 3.997,
          "volume": 256825.14,
          "close_time": 1768658399999,
          "quote_volume": 1017522.07296,
          "trades": 6150,
          "taker_buy_base": 145217.46,
          "taker_buy_quote": 575541.52408
        },
        {
          "timestamp": 1768658400000,
          "datetime": "2026-01-17T14:00:00",
          "open": 3.996,
          "high": 4.068,
          "low": 3.966,
          "close": 4.037,
          "volume": 392401.37,
          "close_time": 1768661999999,
          "quote_volume": 1579306.07977,
          "trades": 9887,
          "taker_buy_base": 203834.75,
          "taker_buy_quote": 820592.84353
        },
        {
          "timestamp": 1768662000000,
          "datetime": "2026-01-17T15:00:00",
          "open": 4.038,
          "high": 4.06,
          "low": 4.014,
          "close": 4.052,
          "volume": 271854.9,
          "close_time": 1768665599999,
          "quote_volume": 1098142.07501,
          "trades": 7783,
          "taker_buy_base": 131251.35,
          "taker_buy_quote": 530218.55287
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 4.051,
          "high": 4.056,
          "low": 3.948,
          "close": 3.964,
          "volume": 259527.93,
          "close_time": 1768669199999,
          "quote_volume": 1036013.59021,
          "trades": 7221,
          "taker_buy_base": 111468.27,
          "taker_buy_quote": 445021.78513
        },
        {
          "timestamp": 1768669200000,
          "datetime": "2026-01-17T17:00:00",
          "open": 3.963,
          "high": 4.005,
          "low": 3.958,
          "close": 4.002,
          "volume": 140739.46,
          "close_time": 1768672799999,
          "quote_volume": 560485.09954,
          "trades": 4340,
          "taker_buy_base": 78590.81,
          "taker_buy_quote": 313076.80203
        },
        {
          "timestamp": 1768672800000,
          "datetime": "2026-01-17T18:00:00",
          "open": 4.002,
          "high": 4.05,
          "low": 3.98,
          "close": 4.041,
          "volume": 158988.61,
          "close_time": 1768676399999,
          "quote_volume": 639109.60161,
          "trades": 3923,
          "taker_buy_base": 88604.25,
          "taker_buy_quote": 356267.49321
        },
        {
          "timestamp": 1768676400000,
          "datetime": "2026-01-17T19:00:00",
          "open": 4.041,
          "high": 4.042,
          "low": 4.014,
          "close": 4.029,
          "volume": 121622.43,
          "close_time": 1768679999999,
          "quote_volume": 489634.82739,
          "trades": 2766,
          "taker_buy_base": 44725.06,
          "taker_buy_quote": 180086.8884
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 4.029,
          "high": 4.034,
          "low": 4.0,
          "close": 4.022,
          "volume": 163788.93,
          "close_time": 1768683599999,
          "quote_volume": 657448.13695,
          "trades": 3074,
          "taker_buy_base": 70925.66,
          "taker_buy_quote": 284789.35719
        },
        {
          "timestamp": 1768683600000,
          "datetime": "2026-01-17T21:00:00",
          "open": 4.023,
          "high": 4.036,
          "low": 4.014,
          "close": 4.027,
          "volume": 94681.52,
          "close_time": 1768687199999,
          "quote_volume": 380984.94155,
          "trades": 2432,
          "taker_buy_base": 43567.76,
          "taker_buy_quote": 175303.79002
        },
        {
          "timestamp": 1768687200000,
          "datetime": "2026-01-17T22:00:00",
          "open": 4.027,
          "high": 4.043,
          "low": 3.977,
          "close": 3.998,
          "volume": 162639.76,
          "close_time": 1768690799999,
          "quote_volume": 651295.40429,
          "trades": 3467,
          "taker_buy_base": 87261.55,
          "taker_buy_quote": 349206.64659
        },
        {
          "timestamp": 1768690800000,
          "datetime": "2026-01-17T23:00:00",
          "open": 3.997,
          "high": 4.022,
          "low": 3.967,
          "close": 3.986,
          "volume": 165549.96,
          "close_time": 1768694399999,
          "quote_volume": 660146.92119,
          "trades": 4866,
          "taker_buy_base": 71343.96,
          "taker_buy_quote": 284510.87086
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 3.985,
          "high": 4.028,
          "low": 3.983,
          "close": 4.019,
          "volume": 145589.32,
          "close_time": 1768697999999,
          "quote_volume": 583761.13536,
          "trades": 4636,
          "taker_buy_base": 68896.97,
          "taker_buy_quote": 276138.25196
        },
        {
          "timestamp": 1768698000000,
          "datetime": "2026-01-18T01:00:00",
          "open": 4.019,
          "high": 4.019,
          "low": 3.953,
          "close": 3.976,
          "volume": 188589.35,
          "close_time": 1768701599999,
          "quote_volume": 749700.11658,
          "trades": 5256,
          "taker_buy_base": 77905.96,
          "taker_buy_quote": 309743.75819
        },
        {
          "timestamp": 1768701600000,
          "datetime": "2026-01-18T02:00:00",
          "open": 3.975,
          "high": 4.007,
          "low": 3.94,
          "close": 3.982,
          "volume": 154318.79,
          "close_time": 1768705199999,
          "quote_volume": 613021.64036,
          "trades": 4886,
          "taker_buy_base": 76248.5,
          "taker_buy_quote": 302820.3169
        },
        {
          "timestamp": 1768705200000,
          "datetime": "2026-01-18T03:00:00",
          "open": 3.981,
          "high": 4.043,
          "low": 3.966,
          "close": 4.035,
          "volume": 186180.59,
          "close_time": 1768708799999,
          "quote_volume": 745931.35018,
          "trades": 4387,
          "taker_buy_base": 86846.15,
          "taker_buy_quote": 347897.99458
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 4.036,
          "high": 4.047,
          "low": 3.978,
          "close": 4.046,
          "volume": 179872.4,
          "close_time": 1768712399999,
          "quote_volume": 722283.93543,
          "trades": 5488,
          "taker_buy_base": 88451.81,
          "taker_buy_quote": 355040.17686
        },
        {
          "timestamp": 1768712400000,
          "datetime": "2026-01-18T05:00:00",
          "open": 4.046,
          "high": 4.14,
          "low": 4.037,
          "close": 4.061,
          "volume": 572470.76,
          "close_time": 1768715999999,
          "quote_volume": 2341924.78973,
          "trades": 17817,
          "taker_buy_base": 328671.69,
          "taker_buy_quote": 1345245.88155
        },
        {
          "timestamp": 1768716000000,
          "datetime": "2026-01-18T06:00:00",
          "open": 4.061,
          "high": 4.065,
          "low": 3.996,
          "close": 4.013,
          "volume": 212180.0,
          "close_time": 1768719599999,
          "quote_volume": 854171.55568,
          "trades": 6084,
          "taker_buy_base": 88348.77,
          "taker_buy_quote": 355769.81353
        },
        {
          "timestamp": 1768719600000,
          "datetime": "2026-01-18T07:00:00",
          "open": 4.013,
          "high": 4.013,
          "low": 3.958,
          "close": 3.975,
          "volume": 167355.49,
          "close_time": 1768723199999,
          "quote_volume": 665456.01952,
          "trades": 5335,
          "taker_buy_base": 75038.83,
          "taker_buy_quote": 298378.2794
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 3.974,
          "high": 3.995,
          "low": 3.957,
          "close": 3.98,
          "volume": 147311.65,
          "close_time": 1768726799999,
          "quote_volume": 585958.71035,
          "trades": 5381,
          "taker_buy_base": 73191.08,
          "taker_buy_quote": 291131.8296
        },
        {
          "timestamp": 1768726800000,
          "datetime": "2026-01-18T09:00:00",
          "open": 3.98,
          "high": 4.076,
          "low": 3.979,
          "close": 4.011,
          "volume": 345823.85,
          "close_time": 1768730399999,
          "quote_volume": 1397542.67949,
          "trades": 9621,
          "taker_buy_base": 182674.47,
          "taker_buy_quote": 738231.80947
        },
        {
          "timestamp": 1768730400000,
          "datetime": "2026-01-18T10:00:00",
          "open": 4.011,
          "high": 4.051,
          "low": 3.981,
          "close": 4.024,
          "volume": 204691.12,
          "close_time": 1768733999999,
          "quote_volume": 821544.99358,
          "trades": 6053,
          "taker_buy_base": 102014.75,
          "taker_buy_quote": 409374.55549
        },
        {
          "timestamp": 1768734000000,
          "datetime": "2026-01-18T11:00:00",
          "open": 4.025,
          "high": 4.043,
          "low": 3.998,
          "close": 4.018,
          "volume": 179934.75,
          "close_time": 1768737599999,
          "quote_volume": 723563.72641,
          "trades": 5861,
          "taker_buy_base": 84259.09,
          "taker_buy_quote": 338806.77372
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 4.018,
          "high": 4.07,
          "low": 3.993,
          "close": 4.014,
          "volume": 238483.68,
          "close_time": 1768741199999,
          "quote_volume": 961068.72038,
          "trades": 6643,
          "taker_buy_base": 113249.85,
          "taker_buy_quote": 456466.00229
        },
        {
          "timestamp": 1768741200000,
          "datetime": "2026-01-18T13:00:00",
          "open": 4.015,
          "high": 4.046,
          "low": 3.988,
          "close": 4.024,
          "volume": 215508.04,
          "close_time": 1768744799999,
          "quote_volume": 865731.44575,
          "trades": 7090,
          "taker_buy_base": 105031.55,
          "taker_buy_quote": 421900.86478
        },
        {
          "timestamp": 1768744800000,
          "datetime": "2026-01-18T14:00:00",
          "open": 4.024,
          "high": 4.059,
          "low": 3.982,
          "close": 3.984,
          "volume": 227328.42,
          "close_time": 1768748399999,
          "quote_volume": 913606.18971,
          "trades": 6758,
          "taker_buy_base": 96758.82,
          "taker_buy_quote": 389122.54398
        },
        {
          "timestamp": 1768748400000,
          "datetime": "2026-01-18T15:00:00",
          "open": 3.983,
          "high": 4.055,
          "low": 3.978,
          "close": 4.053,
          "volume": 269842.61,
          "close_time": 1768751999999,
          "quote_volume": 1084649.23807,
          "trades": 7507,
          "taker_buy_base": 138699.37,
          "taker_buy_quote": 557555.65415
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 4.052,
          "high": 4.316,
          "low": 4.018,
          "close": 4.231,
          "volume": 1270075.19,
          "close_time": 1768755599999,
          "quote_volume": 5331053.6838,
          "trades": 64092,
          "taker_buy_base": 687667.01,
          "taker_buy_quote": 2888118.76244
        },
        {
          "timestamp": 1768755600000,
          "datetime": "2026-01-18T17:00:00",
          "open": 4.231,
          "high": 4.302,
          "low": 4.092,
          "close": 4.166,
          "volume": 940944.97,
          "close_time": 1768759199999,
          "quote_volume": 3933520.88704,
          "trades": 36591,
          "taker_buy_base": 471283.3,
          "taker_buy_quote": 1969311.48966
        },
        {
          "timestamp": 1768759200000,
          "datetime": "2026-01-18T18:00:00",
          "open": 4.165,
          "high": 4.165,
          "low": 4.089,
          "close": 4.112,
          "volume": 262377.87,
          "close_time": 1768762799999,
          "quote_volume": 1081460.28704,
          "trades": 9600,
          "taker_buy_base": 132072.61,
          "taker_buy_quote": 544222.70735
        },
        {
          "timestamp": 1768762800000,
          "datetime": "2026-01-18T19:00:00",
          "open": 4.111,
          "high": 4.132,
          "low": 4.035,
          "close": 4.068,
          "volume": 384758.93,
          "close_time": 1768766399999,
          "quote_volume": 1564365.5829,
          "trades": 9431,
          "taker_buy_base": 201432.46,
          "taker_buy_quote": 818807.97573
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 4.069,
          "high": 4.151,
          "low": 4.061,
          "close": 4.116,
          "volume": 330640.55,
          "close_time": 1768769999999,
          "quote_volume": 1359993.77779,
          "trades": 10434,
          "taker_buy_base": 165540.93,
          "taker_buy_quote": 680905.14769
        },
        {
          "timestamp": 1768770000000,
          "datetime": "2026-01-18T21:00:00",
          "open": 4.116,
          "high": 4.189,
          "low": 4.081,
          "close": 4.182,
          "volume": 409231.09,
          "close_time": 1768773599999,
          "quote_volume": 1690772.90601,
          "trades": 11207,
          "taker_buy_base": 218309.02,
          "taker_buy_quote": 902916.39573
        },
        {
          "timestamp": 1768773600000,
          "datetime": "2026-01-18T22:00:00",
          "open": 4.182,
          "high": 4.258,
          "low": 4.15,
          "close": 4.204,
          "volume": 457566.25,
          "close_time": 1768777199999,
          "quote_volume": 1921531.74171,
          "trades": 12652,
          "taker_buy_base": 217101.15,
          "taker_buy_quote": 911468.2432
        },
        {
          "timestamp": 1768777200000,
          "datetime": "2026-01-18T23:00:00",
          "open": 4.203,
          "high": 4.211,
          "low": 3.872,
          "close": 3.896,
          "volume": 877465.5,
          "close_time": 1768780799999,
          "quote_volume": 3508380.03823,
          "trades": 30335,
          "taker_buy_base": 374711.74,
          "taker_buy_quote": 1497764.27169
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 3.896,
          "high": 3.898,
          "low": 3.446,
          "close": 3.735,
          "volume": 1716086.38,
          "close_time": 1768784399999,
          "quote_volume": 6366235.5613,
          "trades": 57122,
          "taker_buy_base": 765427.82,
          "taker_buy_quote": 2840403.45258
        },
        {
          "timestamp": 1768784400000,
          "datetime": "2026-01-19T01:00:00",
          "open": 3.735,
          "high": 3.801,
          "low": 3.731,
          "close": 3.771,
          "volume": 514512.16,
          "close_time": 1768787999999,
          "quote_volume": 1938608.58603,
          "trades": 12977,
          "taker_buy_base": 276903.53,
          "taker_buy_quote": 1043076.55512
        },
        {
          "timestamp": 1768788000000,
          "datetime": "2026-01-19T02:00:00",
          "open": 3.77,
          "high": 3.798,
          "low": 3.75,
          "close": 3.777,
          "volume": 246041.32,
          "close_time": 1768791599999,
          "quote_volume": 928489.87141,
          "trades": 6351,
          "taker_buy_base": 151363.22,
          "taker_buy_quote": 571280.47966
        },
        {
          "timestamp": 1768791600000,
          "datetime": "2026-01-19T03:00:00",
          "open": 3.777,
          "high": 3.893,
          "low": 3.762,
          "close": 3.873,
          "volume": 380353.35,
          "close_time": 1768795199999,
          "quote_volume": 1454279.78247,
          "trades": 9386,
          "taker_buy_base": 185793.59,
          "taker_buy_quote": 709943.77507
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 3.872,
          "high": 3.935,
          "low": 3.845,
          "close": 3.91,
          "volume": 290473.96,
          "close_time": 1768798799999,
          "quote_volume": 1128568.25821,
          "trades": 8402,
          "taker_buy_base": 144982.81,
          "taker_buy_quote": 563218.07099
        },
        {
          "timestamp": 1768798800000,
          "datetime": "2026-01-19T05:00:00",
          "open": 3.908,
          "high": 4.037,
          "low": 3.832,
          "close": 4.026,
          "volume": 544342.24,
          "close_time": 1768802399999,
          "quote_volume": 2137827.5258,
          "trades": 14404,
          "taker_buy_base": 273867.15,
          "taker_buy_quote": 1075313.1154
        },
        {
          "timestamp": 1768802400000,
          "datetime": "2026-01-19T06:00:00",
          "open": 4.026,
          "high": 4.058,
          "low": 3.939,
          "close": 3.953,
          "volume": 627569.23,
          "close_time": 1768805999999,
          "quote_volume": 2504325.18865,
          "trades": 17204,
          "taker_buy_base": 277191.18,
          "taker_buy_quote": 1106661.96602
        },
        {
          "timestamp": 1768806000000,
          "datetime": "2026-01-19T07:00:00",
          "open": 3.953,
          "high": 4.17,
          "low": 3.953,
          "close": 4.143,
          "volume": 782939.83,
          "close_time": 1768809599999,
          "quote_volume": 3206462.37353,
          "trades": 20623,
          "taker_buy_base": 429379.45,
          "taker_buy_quote": 1758834.35392
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 4.143,
          "high": 4.433,
          "low": 4.124,
          "close": 4.321,
          "volume": 1455470.87,
          "close_time": 1768813199999,
          "quote_volume": 6256469.44952,
          "trades": 40809,
          "taker_buy_base": 712598.95,
          "taker_buy_quote": 3061308.49045
        },
        {
          "timestamp": 1768813200000,
          "datetime": "2026-01-19T09:00:00",
          "open": 4.32,
          "high": 4.432,
          "low": 4.262,
          "close": 4.286,
          "volume": 1134864.26,
          "close_time": 1768816799999,
          "quote_volume": 4927872.45018,
          "trades": 32414,
          "taker_buy_base": 551835.24,
          "taker_buy_quote": 2400234.04509
        },
        {
          "timestamp": 1768816800000,
          "datetime": "2026-01-19T10:00:00",
          "open": 4.286,
          "high": 4.294,
          "low": 4.106,
          "close": 4.121,
          "volume": 971672.89,
          "close_time": 1768820399999,
          "quote_volume": 4068493.16449,
          "trades": 22601,
          "taker_buy_base": 406605.36,
          "taker_buy_quote": 1702854.40708
        },
        {
          "timestamp": 1768820400000,
          "datetime": "2026-01-19T11:00:00",
          "open": 4.122,
          "high": 4.13,
          "low": 4.051,
          "close": 4.081,
          "volume": 454006.0,
          "close_time": 1768823999999,
          "quote_volume": 1858622.60736,
          "trades": 12827,
          "taker_buy_base": 217976.31,
          "taker_buy_quote": 892414.38079
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 4.079,
          "high": 4.081,
          "low": 3.972,
          "close": 4.003,
          "volume": 493253.17,
          "close_time": 1768827599999,
          "quote_volume": 1978983.25957,
          "trades": 12749,
          "taker_buy_base": 229599.74,
          "taker_buy_quote": 921082.50579
        },
        {
          "timestamp": 1768827600000,
          "datetime": "2026-01-19T13:00:00",
          "open": 4.004,
          "high": 4.064,
          "low": 3.957,
          "close": 3.965,
          "volume": 328712.71,
          "close_time": 1768831199999,
          "quote_volume": 1317738.32844,
          "trades": 10447,
          "taker_buy_base": 169815.07,
          "taker_buy_quote": 681780.36092
        },
        {
          "timestamp": 1768831200000,
          "datetime": "2026-01-19T14:00:00",
          "open": 3.965,
          "high": 4.04,
          "low": 3.951,
          "close": 3.995,
          "volume": 249435.99,
          "close_time": 1768834799999,
          "quote_volume": 997280.50977,
          "trades": 8807,
          "taker_buy_base": 131101.3,
          "taker_buy_quote": 523719.19204
        },
        {
          "timestamp": 1768834800000,
          "datetime": "2026-01-19T15:00:00",
          "open": 3.995,
          "high": 4.008,
          "low": 3.931,
          "close": 3.942,
          "volume": 238686.32,
          "close_time": 1768838399999,
          "quote_volume": 945233.15363,
          "trades": 7999,
          "taker_buy_base": 101118.87,
          "taker_buy_quote": 400428.62135
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 3.942,
          "high": 4.019,
          "low": 3.905,
          "close": 4.016,
          "volume": 212845.36,
          "close_time": 1768841999999,
          "quote_volume": 840450.94042,
          "trades": 7768,
          "taker_buy_base": 101205.44,
          "taker_buy_quote": 400019.33318
        },
        {
          "timestamp": 1768842000000,
          "datetime": "2026-01-19T17:00:00",
          "open": 4.015,
          "high": 4.038,
          "low": 3.964,
          "close": 3.973,
          "volume": 233895.14,
          "close_time": 1768845599999,
          "quote_volume": 936730.86352,
          "trades": 7016,
          "taker_buy_base": 99704.57,
          "taker_buy_quote": 399063.30495
        },
        {
          "timestamp": 1768845600000,
          "datetime": "2026-01-19T18:00:00",
          "open": 3.974,
          "high": 3.997,
          "low": 3.924,
          "close": 3.959,
          "volume": 183441.2,
          "close_time": 1768849199999,
          "quote_volume": 725958.27566,
          "trades": 5233,
          "taker_buy_base": 55663.22,
          "taker_buy_quote": 220196.49426
        },
        {
          "timestamp": 1768849200000,
          "datetime": "2026-01-19T19:00:00",
          "open": 3.959,
          "high": 4.019,
          "low": 3.956,
          "close": 3.985,
          "volume": 147913.27,
          "close_time": 1768852799999,
          "quote_volume": 590820.69286,
          "trades": 5072,
          "taker_buy_base": 85409.7,
          "taker_buy_quote": 341143.34113
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 3.985,
          "high": 3.998,
          "low": 3.945,
          "close": 3.956,
          "volume": 89767.13,
          "close_time": 1768856399999,
          "quote_volume": 355853.63213,
          "trades": 3682,
          "taker_buy_base": 35927.28,
          "taker_buy_quote": 142451.41953
        },
        {
          "timestamp": 1768856400000,
          "datetime": "2026-01-19T21:00:00",
          "open": 3.955,
          "high": 3.969,
          "low": 3.863,
          "close": 3.866,
          "volume": 299176.91,
          "close_time": 1768859999999,
          "quote_volume": 1166600.37883,
          "trades": 6996,
          "taker_buy_base": 122369.72,
          "taker_buy_quote": 477462.85313
        },
        {
          "timestamp": 1768860000000,
          "datetime": "2026-01-19T22:00:00",
          "open": 3.866,
          "high": 3.89,
          "low": 3.841,
          "close": 3.853,
          "volume": 236923.46,
          "close_time": 1768863599999,
          "quote_volume": 915504.34952,
          "trades": 6178,
          "taker_buy_base": 99973.88,
          "taker_buy_quote": 386385.70554
        },
        {
          "timestamp": 1768863600000,
          "datetime": "2026-01-19T23:00:00",
          "open": 3.853,
          "high": 3.913,
          "low": 3.832,
          "close": 3.874,
          "volume": 187729.33,
          "close_time": 1768867199999,
          "quote_volume": 727274.95432,
          "trades": 6837,
          "taker_buy_base": 99487.87,
          "taker_buy_quote": 385824.14411
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 3.874,
          "high": 3.901,
          "low": 3.85,
          "close": 3.867,
          "volume": 161471.93,
          "close_time": 1768870799999,
          "quote_volume": 625548.73396,
          "trades": 5991,
          "taker_buy_base": 88156.62,
          "taker_buy_quote": 341573.37816
        },
        {
          "timestamp": 1768870800000,
          "datetime": "2026-01-20T01:00:00",
          "open": 3.868,
          "high": 3.877,
          "low": 3.803,
          "close": 3.805,
          "volume": 255638.47,
          "close_time": 1768874399999,
          "quote_volume": 981076.23362,
          "trades": 6863,
          "taker_buy_base": 129141.88,
          "taker_buy_quote": 495980.2335
        },
        {
          "timestamp": 1768874400000,
          "datetime": "2026-01-20T02:00:00",
          "open": 3.805,
          "high": 3.847,
          "low": 3.797,
          "close": 3.833,
          "volume": 161825.02,
          "close_time": 1768877999999,
          "quote_volume": 618639.32301,
          "trades": 4903,
          "taker_buy_base": 88023.7,
          "taker_buy_quote": 336574.67724
        },
        {
          "timestamp": 1768878000000,
          "datetime": "2026-01-20T03:00:00",
          "open": 3.834,
          "high": 3.841,
          "low": 3.776,
          "close": 3.804,
          "volume": 253626.45,
          "close_time": 1768881599999,
          "quote_volume": 964152.3044,
          "trades": 5334,
          "taker_buy_base": 117822.32,
          "taker_buy_quote": 447787.00278
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 3.805,
          "high": 3.86,
          "low": 3.795,
          "close": 3.815,
          "volume": 196994.92,
          "close_time": 1768885199999,
          "quote_volume": 754125.14157,
          "trades": 5539,
          "taker_buy_base": 99599.54,
          "taker_buy_quote": 381282.70059
        },
        {
          "timestamp": 1768885200000,
          "datetime": "2026-01-20T05:00:00",
          "open": 3.815,
          "high": 3.838,
          "low": 3.78,
          "close": 3.79,
          "volume": 257284.94,
          "close_time": 1768888799999,
          "quote_volume": 978669.8314,
          "trades": 6363,
          "taker_buy_base": 124177.78,
          "taker_buy_quote": 472676.55588
        },
        {
          "timestamp": 1768888800000,
          "datetime": "2026-01-20T06:00:00",
          "open": 3.789,
          "high": 3.799,
          "low": 3.731,
          "close": 3.748,
          "volume": 381816.94,
          "close_time": 1768892399999,
          "quote_volume": 1436706.69076,
          "trades": 8415,
          "taker_buy_base": 158171.43,
          "taker_buy_quote": 595721.57777
        },
        {
          "timestamp": 1768892400000,
          "datetime": "2026-01-20T07:00:00",
          "open": 3.747,
          "high": 3.759,
          "low": 3.689,
          "close": 3.711,
          "volume": 561628.51,
          "close_time": 1768895999999,
          "quote_volume": 2087513.89398,
          "trades": 10952,
          "taker_buy_base": 238384.66,
          "taker_buy_quote": 885799.20462
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 3.709,
          "high": 3.75,
          "low": 3.647,
          "close": 3.743,
          "volume": 513106.56,
          "close_time": 1768899599999,
          "quote_volume": 1892443.67559,
          "trades": 11030,
          "taker_buy_base": 270915.65,
          "taker_buy_quote": 1000252.60737
        },
        {
          "timestamp": 1768899600000,
          "datetime": "2026-01-20T09:00:00",
          "open": 3.742,
          "high": 3.743,
          "low": 3.674,
          "close": 3.694,
          "volume": 322287.76,
          "close_time": 1768903199999,
          "quote_volume": 1196104.48949,
          "trades": 8404,
          "taker_buy_base": 169697.76,
          "taker_buy_quote": 630033.02381
        },
        {
          "timestamp": 1768903200000,
          "datetime": "2026-01-20T10:00:00",
          "open": 3.693,
          "high": 3.743,
          "low": 3.678,
          "close": 3.732,
          "volume": 211113.78,
          "close_time": 1768906799999,
          "quote_volume": 783567.88668,
          "trades": 6132,
          "taker_buy_base": 116188.34,
          "taker_buy_quote": 431093.05486
        },
        {
          "timestamp": 1768906800000,
          "datetime": "2026-01-20T11:00:00",
          "open": 3.732,
          "high": 3.738,
          "low": 3.676,
          "close": 3.68,
          "volume": 179409.76,
          "close_time": 1768910399999,
          "quote_volume": 664534.35223,
          "trades": 5267,
          "taker_buy_base": 85709.96,
          "taker_buy_quote": 317657.65323
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 3.681,
          "high": 3.708,
          "low": 3.655,
          "close": 3.669,
          "volume": 353534.7,
          "close_time": 1768913999999,
          "quote_volume": 1302021.56193,
          "trades": 7236,
          "taker_buy_base": 121980.45,
          "taker_buy_quote": 449506.47538
        },
        {
          "timestamp": 1768914000000,
          "datetime": "2026-01-20T13:00:00",
          "open": 3.668,
          "high": 3.668,
          "low": 3.617,
          "close": 3.624,
          "volume": 288103.63,
          "close_time": 1768917599999,
          "quote_volume": 1047718.23938,
          "trades": 6778,
          "taker_buy_base": 140071.82,
          "taker_buy_quote": 509382.32413
        },
        {
          "timestamp": 1768917600000,
          "datetime": "2026-01-20T14:00:00",
          "open": 3.623,
          "high": 3.749,
          "low": 3.623,
          "close": 3.746,
          "volume": 337760.38,
          "close_time": 1768921199999,
          "quote_volume": 1250797.16287,
          "trades": 10927,
          "taker_buy_base": 184513.68,
          "taker_buy_quote": 683295.07494
        },
        {
          "timestamp": 1768921200000,
          "datetime": "2026-01-20T15:00:00",
          "open": 3.746,
          "high": 3.77,
          "low": 3.69,
          "close": 3.757,
          "volume": 311776.6,
          "close_time": 1768924799999,
          "quote_volume": 1164489.68413,
          "trades": 13289,
          "taker_buy_base": 166963.83,
          "taker_buy_quote": 623909.10407
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 3.756,
          "high": 3.883,
          "low": 3.721,
          "close": 3.761,
          "volume": 536377.17,
          "close_time": 1768928399999,
          "quote_volume": 2031422.2967,
          "trades": 17796,
          "taker_buy_base": 245589.7,
          "taker_buy_quote": 931171.97193
        },
        {
          "timestamp": 1768928400000,
          "datetime": "2026-01-20T17:00:00",
          "open": 3.76,
          "high": 3.834,
          "low": 3.701,
          "close": 3.705,
          "volume": 337260.98,
          "close_time": 1768931999999,
          "quote_volume": 1269566.29545,
          "trades": 13001,
          "taker_buy_base": 154624.78,
          "taker_buy_quote": 583426.44286
        },
        {
          "timestamp": 1768932000000,
          "datetime": "2026-01-20T18:00:00",
          "open": 3.706,
          "high": 3.728,
          "low": 3.646,
          "close": 3.676,
          "volume": 239417.75,
          "close_time": 1768935599999,
          "quote_volume": 881214.88538,
          "trades": 9256,
          "taker_buy_base": 114778.46,
          "taker_buy_quote": 422861.1558
        },
        {
          "timestamp": 1768935600000,
          "datetime": "2026-01-20T19:00:00",
          "open": 3.676,
          "high": 3.729,
          "low": 3.666,
          "close": 3.667,
          "volume": 253500.19,
          "close_time": 1768939199999,
          "quote_volume": 935497.21229,
          "trades": 8916,
          "taker_buy_base": 128604.65,
          "taker_buy_quote": 474690.00339
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 3.665,
          "high": 3.706,
          "low": 3.656,
          "close": 3.687,
          "volume": 152407.87,
          "close_time": 1768942799999,
          "quote_volume": 561710.57951,
          "trades": 6078,
          "taker_buy_base": 93719.71,
          "taker_buy_quote": 345521.78617
        },
        {
          "timestamp": 1768942800000,
          "datetime": "2026-01-20T21:00:00",
          "open": 3.688,
          "high": 3.688,
          "low": 3.593,
          "close": 3.626,
          "volume": 499923.85,
          "close_time": 1768946399999,
          "quote_volume": 1816296.08311,
          "trades": 9711,
          "taker_buy_base": 247878.39,
          "taker_buy_quote": 899858.45435
        },
        {
          "timestamp": 1768946400000,
          "datetime": "2026-01-20T22:00:00",
          "open": 3.626,
          "high": 3.688,
          "low": 3.589,
          "close": 3.643,
          "volume": 323631.13,
          "close_time": 1768949999999,
          "quote_volume": 1178667.85219,
          "trades": 18831,
          "taker_buy_base": 120303.66,
          "taker_buy_quote": 438060.96094
        },
        {
          "timestamp": 1768950000000,
          "datetime": "2026-01-20T23:00:00",
          "open": 3.642,
          "high": 3.713,
          "low": 3.632,
          "close": 3.689,
          "volume": 267557.21,
          "close_time": 1768953599999,
          "quote_volume": 985282.86387,
          "trades": 8187,
          "taker_buy_base": 156598.32,
          "taker_buy_quote": 576672.2765
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 3.688,
          "high": 3.732,
          "low": 3.673,
          "close": 3.723,
          "volume": 163712.14,
          "close_time": 1768957199999,
          "quote_volume": 605968.82932,
          "trades": 6539,
          "taker_buy_base": 82939.86,
          "taker_buy_quote": 306936.94858
        },
        {
          "timestamp": 1768957200000,
          "datetime": "2026-01-21T01:00:00",
          "open": 3.722,
          "high": 3.829,
          "low": 3.71,
          "close": 3.759,
          "volume": 325750.37,
          "close_time": 1768960799999,
          "quote_volume": 1229442.48114,
          "trades": 9771,
          "taker_buy_base": 166642.33,
          "taker_buy_quote": 628928.87527
        },
        {
          "timestamp": 1768960800000,
          "datetime": "2026-01-21T02:00:00",
          "open": 3.759,
          "high": 3.766,
          "low": 3.698,
          "close": 3.717,
          "volume": 244846.57,
          "close_time": 1768964399999,
          "quote_volume": 912879.00932,
          "trades": 5138,
          "taker_buy_base": 112936.84,
          "taker_buy_quote": 421024.61059
        },
        {
          "timestamp": 1768964400000,
          "datetime": "2026-01-21T03:00:00",
          "open": 3.718,
          "high": 3.72,
          "low": 3.673,
          "close": 3.686,
          "volume": 119780.18,
          "close_time": 1768967999999,
          "quote_volume": 442174.68032,
          "trades": 3253,
          "taker_buy_base": 55056.66,
          "taker_buy_quote": 203253.2054
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 3.686,
          "high": 3.74,
          "low": 3.665,
          "close": 3.722,
          "volume": 178236.59,
          "close_time": 1768971599999,
          "quote_volume": 660169.71824,
          "trades": 4057,
          "taker_buy_base": 89432.08,
          "taker_buy_quote": 331262.43158
        },
        {
          "timestamp": 1768971600000,
          "datetime": "2026-01-21T05:00:00",
          "open": 3.721,
          "high": 3.761,
          "low": 3.695,
          "close": 3.759,
          "volume": 153768.22,
          "close_time": 1768975199999,
          "quote_volume": 573449.80408,
          "trades": 4300,
          "taker_buy_base": 84508.84,
          "taker_buy_quote": 315138.11374
        },
        {
          "timestamp": 1768975200000,
          "datetime": "2026-01-21T06:00:00",
          "open": 3.759,
          "high": 3.783,
          "low": 3.722,
          "close": 3.731,
          "volume": 233068.09,
          "close_time": 1768978799999,
          "quote_volume": 873998.76812,
          "trades": 6502,
          "taker_buy_base": 113123.14,
          "taker_buy_quote": 424369.61377
        },
        {
          "timestamp": 1768978800000,
          "datetime": "2026-01-21T07:00:00",
          "open": 3.73,
          "high": 3.731,
          "low": 3.671,
          "close": 3.7,
          "volume": 242584.39,
          "close_time": 1768982399999,
          "quote_volume": 895780.00408,
          "trades": 5377,
          "taker_buy_base": 106934.54,
          "taker_buy_quote": 394731.66989
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 3.7,
          "high": 3.7,
          "low": 3.635,
          "close": 3.657,
          "volume": 207696.78,
          "close_time": 1768985999999,
          "quote_volume": 761189.98675,
          "trades": 5448,
          "taker_buy_base": 99981.55,
          "taker_buy_quote": 366634.88994
        },
        {
          "timestamp": 1768986000000,
          "datetime": "2026-01-21T09:00:00",
          "open": 3.658,
          "high": 3.677,
          "low": 3.644,
          "close": 3.652,
          "volume": 133991.64,
          "close_time": 1768989599999,
          "quote_volume": 490295.4875,
          "trades": 3451,
          "taker_buy_base": 60293.87,
          "taker_buy_quote": 220709.37442
        },
        {
          "timestamp": 1768989600000,
          "datetime": "2026-01-21T10:00:00",
          "open": 3.652,
          "high": 3.737,
          "low": 3.649,
          "close": 3.677,
          "volume": 250523.75,
          "close_time": 1768993199999,
          "quote_volume": 928985.55023,
          "trades": 6415,
          "taker_buy_base": 134407.95,
          "taker_buy_quote": 498509.33968
        },
        {
          "timestamp": 1768993200000,
          "datetime": "2026-01-21T11:00:00",
          "open": 3.677,
          "high": 3.679,
          "low": 3.626,
          "close": 3.632,
          "volume": 123592.78,
          "close_time": 1768996799999,
          "quote_volume": 452241.90116,
          "trades": 3361,
          "taker_buy_base": 51869.59,
          "taker_buy_quote": 189833.12658
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 3.631,
          "high": 3.674,
          "low": 3.587,
          "close": 3.657,
          "volume": 232671.29,
          "close_time": 1769000399999,
          "quote_volume": 843148.97519,
          "trades": 6880,
          "taker_buy_base": 109708.92,
          "taker_buy_quote": 397680.05498
        },
        {
          "timestamp": 1769000400000,
          "datetime": "2026-01-21T13:00:00",
          "open": 3.656,
          "high": 3.681,
          "low": 3.628,
          "close": 3.634,
          "volume": 245360.13,
          "close_time": 1769003999999,
          "quote_volume": 896521.62148,
          "trades": 5693,
          "taker_buy_base": 107122.78,
          "taker_buy_quote": 391843.4508
        },
        {
          "timestamp": 1769004000000,
          "datetime": "2026-01-21T14:00:00",
          "open": 3.634,
          "high": 3.787,
          "low": 3.632,
          "close": 3.722,
          "volume": 569030.5,
          "close_time": 1769007599999,
          "quote_volume": 2121366.11368,
          "trades": 15208,
          "taker_buy_base": 302415.65,
          "taker_buy_quote": 1126985.63918
        },
        {
          "timestamp": 1769007600000,
          "datetime": "2026-01-21T15:00:00",
          "open": 3.722,
          "high": 3.756,
          "low": 3.677,
          "close": 3.705,
          "volume": 398142.18,
          "close_time": 1769011199999,
          "quote_volume": 1481176.90167,
          "trades": 10205,
          "taker_buy_base": 202696.43,
          "taker_buy_quote": 754181.41025
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 3.706,
          "high": 3.708,
          "low": 3.533,
          "close": 3.549,
          "volume": 451528.59,
          "close_time": 1769014799999,
          "quote_volume": 1629234.62028,
          "trades": 12678,
          "taker_buy_base": 210698.45,
          "taker_buy_quote": 760760.77566
        },
        {
          "timestamp": 1769014800000,
          "datetime": "2026-01-21T17:00:00",
          "open": 3.549,
          "high": 3.602,
          "low": 3.517,
          "close": 3.58,
          "volume": 362697.59,
          "close_time": 1769018399999,
          "quote_volume": 1291017.36536,
          "trades": 12277,
          "taker_buy_base": 183049.96,
          "taker_buy_quote": 652463.27803
        },
        {
          "timestamp": 1769018400000,
          "datetime": "2026-01-21T18:00:00",
          "open": 3.579,
          "high": 3.626,
          "low": 3.557,
          "close": 3.592,
          "volume": 112543.59,
          "close_time": 1769021999999,
          "quote_volume": 404464.67991,
          "trades": 6673,
          "taker_buy_base": 67684.63,
          "taker_buy_quote": 243326.94111
        },
        {
          "timestamp": 1769022000000,
          "datetime": "2026-01-21T19:00:00",
          "open": 3.592,
          "high": 3.742,
          "low": 3.568,
          "close": 3.732,
          "volume": 322528.88,
          "close_time": 1769025599999,
          "quote_volume": 1186483.25053,
          "trades": 13214,
          "taker_buy_base": 177973.24,
          "taker_buy_quote": 654200.89709
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 3.731,
          "high": 3.736,
          "low": 3.669,
          "close": 3.716,
          "volume": 257777.66,
          "close_time": 1769029199999,
          "quote_volume": 954693.84685,
          "trades": 8288,
          "taker_buy_base": 135142.71,
          "taker_buy_quote": 500400.80525
        },
        {
          "timestamp": 1769029200000,
          "datetime": "2026-01-21T21:00:00",
          "open": 3.717,
          "high": 3.786,
          "low": 3.711,
          "close": 3.745,
          "volume": 177009.86,
          "close_time": 1769032799999,
          "quote_volume": 663369.50692,
          "trades": 6736,
          "taker_buy_base": 99232.82,
          "taker_buy_quote": 372098.47985
        },
        {
          "timestamp": 1769032800000,
          "datetime": "2026-01-21T22:00:00",
          "open": 3.745,
          "high": 3.754,
          "low": 3.687,
          "close": 3.691,
          "volume": 85491.34,
          "close_time": 1769036399999,
          "quote_volume": 317474.13468,
          "trades": 3130,
          "taker_buy_base": 35403.02,
          "taker_buy_quote": 131582.74656
        },
        {
          "timestamp": 1769036400000,
          "datetime": "2026-01-21T23:00:00",
          "open": 3.69,
          "high": 3.698,
          "low": 3.624,
          "close": 3.629,
          "volume": 148637.62,
          "close_time": 1769039999999,
          "quote_volume": 543504.72268,
          "trades": 4308,
          "taker_buy_base": 52458.3,
          "taker_buy_quote": 191716.27169
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 3.629,
          "high": 3.665,
          "low": 3.6,
          "close": 3.655,
          "volume": 188685.72,
          "close_time": 1769043599999,
          "quote_volume": 686725.05591,
          "trades": 5942,
          "taker_buy_base": 91711.29,
          "taker_buy_quote": 333834.8986
        },
        {
          "timestamp": 1769043600000,
          "datetime": "2026-01-22T01:00:00",
          "open": 3.653,
          "high": 3.665,
          "low": 3.619,
          "close": 3.646,
          "volume": 203465.91,
          "close_time": 1769047199999,
          "quote_volume": 740564.72918,
          "trades": 5115,
          "taker_buy_base": 101830.55,
          "taker_buy_quote": 370730.80414
        },
        {
          "timestamp": 1769047200000,
          "datetime": "2026-01-22T02:00:00",
          "open": 3.646,
          "high": 3.694,
          "low": 3.638,
          "close": 3.645,
          "volume": 214097.68,
          "close_time": 1769050799999,
          "quote_volume": 785743.72298,
          "trades": 4468,
          "taker_buy_base": 114046.97,
          "taker_buy_quote": 419046.85462
        },
        {
          "timestamp": 1769050800000,
          "datetime": "2026-01-22T03:00:00",
          "open": 3.646,
          "high": 3.693,
          "low": 3.629,
          "close": 3.648,
          "volume": 197767.13,
          "close_time": 1769054399999,
          "quote_volume": 725135.11332,
          "trades": 4281,
          "taker_buy_base": 107963.18,
          "taker_buy_quote": 396133.51192
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 3.647,
          "high": 3.654,
          "low": 3.631,
          "close": 3.644,
          "volume": 99618.18,
          "close_time": 1769057999999,
          "quote_volume": 363032.27014,
          "trades": 2584,
          "taker_buy_base": 45912.95,
          "taker_buy_quote": 167329.62699
        },
        {
          "timestamp": 1769058000000,
          "datetime": "2026-01-22T05:00:00",
          "open": 3.644,
          "high": 3.652,
          "low": 3.621,
          "close": 3.638,
          "volume": 136392.89,
          "close_time": 1769061599999,
          "quote_volume": 495578.15562,
          "trades": 3020,
          "taker_buy_base": 56600.89,
          "taker_buy_quote": 205672.84043
        },
        {
          "timestamp": 1769061600000,
          "datetime": "2026-01-22T06:00:00",
          "open": 3.638,
          "high": 3.653,
          "low": 3.611,
          "close": 3.647,
          "volume": 111470.32,
          "close_time": 1769065199999,
          "quote_volume": 405125.26383,
          "trades": 2920,
          "taker_buy_base": 53262.55,
          "taker_buy_quote": 193534.64402
        },
        {
          "timestamp": 1769065200000,
          "datetime": "2026-01-22T07:00:00",
          "open": 3.648,
          "high": 3.687,
          "low": 3.646,
          "close": 3.67,
          "volume": 159269.51,
          "close_time": 1769068799999,
          "quote_volume": 584451.62705,
          "trades": 4832,
          "taker_buy_base": 89191.57,
          "taker_buy_quote": 327256.01037
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 3.669,
          "high": 3.711,
          "low": 3.664,
          "close": 3.699,
          "volume": 192636.05,
          "close_time": 1769072399999,
          "quote_volume": 711046.94154,
          "trades": 5367,
          "taker_buy_base": 85278.86,
          "taker_buy_quote": 314829.02248
        },
        {
          "timestamp": 1769072400000,
          "datetime": "2026-01-22T09:00:00",
          "open": 3.698,
          "high": 3.743,
          "low": 3.687,
          "close": 3.709,
          "volume": 240897.83,
          "close_time": 1769075999999,
          "quote_volume": 895380.18443,
          "trades": 5722,
          "taker_buy_base": 94227.26,
          "taker_buy_quote": 350517.68599
        },
        {
          "timestamp": 1769076000000,
          "datetime": "2026-01-22T10:00:00",
          "open": 3.71,
          "high": 3.717,
          "low": 3.674,
          "close": 3.716,
          "volume": 134868.29,
          "close_time": 1769079599999,
          "quote_volume": 499180.58747,
          "trades": 3645,
          "taker_buy_base": 69463.17,
          "taker_buy_quote": 257170.35098
        },
        {
          "timestamp": 1769079600000,
          "datetime": "2026-01-22T11:00:00",
          "open": 3.715,
          "high": 3.724,
          "low": 3.661,
          "close": 3.689,
          "volume": 118036.34,
          "close_time": 1769083199999,
          "quote_volume": 434848.2259,
          "trades": 3493,
          "taker_buy_base": 55193.17,
          "taker_buy_quote": 203357.5269
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 3.688,
          "high": 3.712,
          "low": 3.658,
          "close": 3.669,
          "volume": 149278.08,
          "close_time": 1769086799999,
          "quote_volume": 549950.6694,
          "trades": 3761,
          "taker_buy_base": 70676.03,
          "taker_buy_quote": 260460.02729
        },
        {
          "timestamp": 1769086800000,
          "datetime": "2026-01-22T13:00:00",
          "open": 3.669,
          "high": 3.684,
          "low": 3.647,
          "close": 3.66,
          "volume": 120760.64,
          "close_time": 1769090399999,
          "quote_volume": 442084.46718,
          "trades": 3506,
          "taker_buy_base": 56166.32,
          "taker_buy_quote": 205681.36234
        },
        {
          "timestamp": 1769090400000,
          "datetime": "2026-01-22T14:00:00",
          "open": 3.66,
          "high": 3.668,
          "low": 3.608,
          "close": 3.62,
          "volume": 205690.87,
          "close_time": 1769093999999,
          "quote_volume": 748235.3503,
          "trades": 6021,
          "taker_buy_base": 98582.48,
          "taker_buy_quote": 358652.05474
        },
        {
          "timestamp": 1769094000000,
          "datetime": "2026-01-22T15:00:00",
          "open": 3.619,
          "high": 3.645,
          "low": 3.6,
          "close": 3.611,
          "volume": 286505.12,
          "close_time": 1769097599999,
          "quote_volume": 1037334.73519,
          "trades": 7256,
          "taker_buy_base": 132255.32,
          "taker_buy_quote": 478996.39179
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 3.611,
          "high": 3.658,
          "low": 3.611,
          "close": 3.637,
          "volume": 90440.05,
          "close_time": 1769101199999,
          "quote_volume": 328093.36105,
          "trades": 3942,
          "taker_buy_base": 44341.66,
          "taker_buy_quote": 160789.01127
        },
        {
          "timestamp": 1769101200000,
          "datetime": "2026-01-22T17:00:00",
          "open": 3.637,
          "high": 3.66,
          "low": 3.618,
          "close": 3.654,
          "volume": 90004.33,
          "close_time": 1769104799999,
          "quote_volume": 327513.18369,
          "trades": 3566,
          "taker_buy_base": 43738.88,
          "taker_buy_quote": 159170.41097
        },
        {
          "timestamp": 1769104800000,
          "datetime": "2026-01-22T18:00:00",
          "open": 3.653,
          "high": 3.656,
          "low": 3.619,
          "close": 3.625,
          "volume": 67881.73,
          "close_time": 1769108399999,
          "quote_volume": 247235.63053,
          "trades": 2979,
          "taker_buy_base": 33601.63,
          "taker_buy_quote": 122376.70664
        },
        {
          "timestamp": 1769108400000,
          "datetime": "2026-01-22T19:00:00",
          "open": 3.625,
          "high": 3.633,
          "low": 3.603,
          "close": 3.617,
          "volume": 74910.85,
          "close_time": 1769111999999,
          "quote_volume": 270895.79701,
          "trades": 2832,
          "taker_buy_base": 31536.59,
          "taker_buy_quote": 114092.60294
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 3.616,
          "high": 3.643,
          "low": 3.596,
          "close": 3.607,
          "volume": 73928.93,
          "close_time": 1769115599999,
          "quote_volume": 267215.33297,
          "trades": 2921,
          "taker_buy_base": 34620.35,
          "taker_buy_quote": 125209.92946
        },
        {
          "timestamp": 1769115600000,
          "datetime": "2026-01-22T21:00:00",
          "open": 3.608,
          "high": 3.625,
          "low": 3.603,
          "close": 3.616,
          "volume": 36542.29,
          "close_time": 1769119199999,
          "quote_volume": 132041.25307,
          "trades": 1746,
          "taker_buy_base": 17409.66,
          "taker_buy_quote": 62932.72743
        },
        {
          "timestamp": 1769119200000,
          "datetime": "2026-01-22T22:00:00",
          "open": 3.616,
          "high": 3.624,
          "low": 3.594,
          "close": 3.608,
          "volume": 66839.43,
          "close_time": 1769122799999,
          "quote_volume": 241218.88138,
          "trades": 2183,
          "taker_buy_base": 27213.22,
          "taker_buy_quote": 98258.51953
        },
        {
          "timestamp": 1769122800000,
          "datetime": "2026-01-22T23:00:00",
          "open": 3.608,
          "high": 3.611,
          "low": 3.568,
          "close": 3.593,
          "volume": 99338.55,
          "close_time": 1769126399999,
          "quote_volume": 356206.88374,
          "trades": 3397,
          "taker_buy_base": 51116.78,
          "taker_buy_quote": 183292.8666
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 3.594,
          "high": 3.626,
          "low": 3.577,
          "close": 3.619,
          "volume": 97912.11,
          "close_time": 1769129999999,
          "quote_volume": 351929.17505,
          "trades": 3433,
          "taker_buy_base": 37846.57,
          "taker_buy_quote": 136058.912
        },
        {
          "timestamp": 1769130000000,
          "datetime": "2026-01-23T01:00:00",
          "open": 3.62,
          "high": 3.651,
          "low": 3.608,
          "close": 3.627,
          "volume": 177095.05,
          "close_time": 1769133599999,
          "quote_volume": 643063.29604,
          "trades": 4276,
          "taker_buy_base": 82468.44,
          "taker_buy_quote": 299397.88015
        },
        {
          "timestamp": 1769133600000,
          "datetime": "2026-01-23T02:00:00",
          "open": 3.626,
          "high": 3.643,
          "low": 3.618,
          "close": 3.629,
          "volume": 83853.39,
          "close_time": 1769137199999,
          "quote_volume": 304404.60334,
          "trades": 2060,
          "taker_buy_base": 45426.14,
          "taker_buy_quote": 164864.76409
        },
        {
          "timestamp": 1769137200000,
          "datetime": "2026-01-23T03:00:00",
          "open": 3.629,
          "high": 3.659,
          "low": 3.627,
          "close": 3.654,
          "volume": 111236.84,
          "close_time": 1769140799999,
          "quote_volume": 405577.44961,
          "trades": 2571,
          "taker_buy_base": 64143.75,
          "taker_buy_quote": 233918.73046
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 3.654,
          "high": 3.677,
          "low": 3.639,
          "close": 3.663,
          "volume": 67129.2,
          "close_time": 1769144399999,
          "quote_volume": 245474.0982,
          "trades": 2473,
          "taker_buy_base": 37081.7,
          "taker_buy_quote": 135617.35517
        },
        {
          "timestamp": 1769144400000,
          "datetime": "2026-01-23T05:00:00",
          "open": 3.662,
          "high": 3.694,
          "low": 3.658,
          "close": 3.691,
          "volume": 108373.3,
          "close_time": 1769147999999,
          "quote_volume": 398131.84884,
          "trades": 3082,
          "taker_buy_base": 54000.93,
          "taker_buy_quote": 198459.36769
        },
        {
          "timestamp": 1769148000000,
          "datetime": "2026-01-23T06:00:00",
          "open": 3.69,
          "high": 3.704,
          "low": 3.652,
          "close": 3.666,
          "volume": 133328.91,
          "close_time": 1769151599999,
          "quote_volume": 490520.49576,
          "trades": 3787,
          "taker_buy_base": 59374.95,
          "taker_buy_quote": 218489.88955
        },
        {
          "timestamp": 1769151600000,
          "datetime": "2026-01-23T07:00:00",
          "open": 3.667,
          "high": 3.67,
          "low": 3.625,
          "close": 3.637,
          "volume": 81767.95,
          "close_time": 1769155199999,
          "quote_volume": 298136.44265,
          "trades": 2596,
          "taker_buy_base": 41432.9,
          "taker_buy_quote": 151112.86209
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 3.637,
          "high": 3.642,
          "low": 3.582,
          "close": 3.597,
          "volume": 138454.56,
          "close_time": 1769158799999,
          "quote_volume": 500317.53272,
          "trades": 3739,
          "taker_buy_base": 54747.91,
          "taker_buy_quote": 197640.84601
        },
        {
          "timestamp": 1769158800000,
          "datetime": "2026-01-23T09:00:00",
          "open": 3.596,
          "high": 3.625,
          "low": 3.585,
          "close": 3.622,
          "volume": 138053.03,
          "close_time": 1769162399999,
          "quote_volume": 497803.45909,
          "trades": 4478,
          "taker_buy_base": 58713.46,
          "taker_buy_quote": 211647.25826
        },
        {
          "timestamp": 1769162400000,
          "datetime": "2026-01-23T10:00:00",
          "open": 3.622,
          "high": 3.637,
          "low": 3.584,
          "close": 3.617,
          "volume": 109211.54,
          "close_time": 1769165999999,
          "quote_volume": 393670.01795,
          "trades": 3022,
          "taker_buy_base": 59276.77,
          "taker_buy_quote": 213683.60404
        },
        {
          "timestamp": 1769166000000,
          "datetime": "2026-01-23T11:00:00",
          "open": 3.617,
          "high": 3.631,
          "low": 3.583,
          "close": 3.588,
          "volume": 132080.1,
          "close_time": 1769169599999,
          "quote_volume": 476219.98154,
          "trades": 3424,
          "taker_buy_base": 60531.1,
          "taker_buy_quote": 218164.87165
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 3.588,
          "high": 3.588,
          "low": 3.559,
          "close": 3.569,
          "volume": 181706.3,
          "close_time": 1769173199999,
          "quote_volume": 649687.99905,
          "trades": 3343,
          "taker_buy_base": 76993.4,
          "taker_buy_quote": 275224.34075
        },
        {
          "timestamp": 1769173200000,
          "datetime": "2026-01-23T13:00:00",
          "open": 3.568,
          "high": 3.573,
          "low": 3.542,
          "close": 3.562,
          "volume": 97060.82,
          "close_time": 1769176799999,
          "quote_volume": 345308.89639,
          "trades": 2820,
          "taker_buy_base": 53048.34,
          "taker_buy_quote": 188679.2322
        },
        {
          "timestamp": 1769176800000,
          "datetime": "2026-01-23T14:00:00",
          "open": 3.561,
          "high": 3.58,
          "low": 3.407,
          "close": 3.454,
          "volume": 830657.57,
          "close_time": 1769180399999,
          "quote_volume": 2886906.39535,
          "trades": 13828,
          "taker_buy_base": 254383.24,
          "taker_buy_quote": 885461.79907
        },
        {
          "timestamp": 1769180400000,
          "datetime": "2026-01-23T15:00:00",
          "open": 3.455,
          "high": 3.503,
          "low": 3.442,
          "close": 3.498,
          "volume": 334737.7,
          "close_time": 1769183999999,
          "quote_volume": 1161713.15975,
          "trades": 9398,
          "taker_buy_base": 177582.28,
          "taker_buy_quote": 616538.36931
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 3.499,
          "high": 3.534,
          "low": 3.436,
          "close": 3.515,
          "volume": 279180.25,
          "close_time": 1769187599999,
          "quote_volume": 974111.68796,
          "trades": 6943,
          "taker_buy_base": 149413.85,
          "taker_buy_quote": 521346.78449
        },
        {
          "timestamp": 1769187600000,
          "datetime": "2026-01-23T17:00:00",
          "open": 3.516,
          "high": 3.598,
          "low": 3.489,
          "close": 3.571,
          "volume": 307871.78,
          "close_time": 1769191199999,
          "quote_volume": 1095635.90406,
          "trades": 8223,
          "taker_buy_base": 165091.43,
          "taker_buy_quote": 587017.0281
        },
        {
          "timestamp": 1769191200000,
          "datetime": "2026-01-23T18:00:00",
          "open": 3.572,
          "high": 3.591,
          "low": 3.531,
          "close": 3.54,
          "volume": 160717.2,
          "close_time": 1769194799999,
          "quote_volume": 571660.1448,
          "trades": 5077,
          "taker_buy_base": 81871.74,
          "taker_buy_quote": 291091.74779
        },
        {
          "timestamp": 1769194800000,
          "datetime": "2026-01-23T19:00:00",
          "open": 3.538,
          "high": 3.539,
          "low": 3.45,
          "close": 3.46,
          "volume": 175919.03,
          "close_time": 1769198399999,
          "quote_volume": 612093.19674,
          "trades": 5616,
          "taker_buy_base": 85653.73,
          "taker_buy_quote": 298058.50061
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 3.46,
          "high": 3.462,
          "low": 3.415,
          "close": 3.438,
          "volume": 286822.71,
          "close_time": 1769201999999,
          "quote_volume": 986214.47761,
          "trades": 7011,
          "taker_buy_base": 146800.47,
          "taker_buy_quote": 505013.15717
        },
        {
          "timestamp": 1769202000000,
          "datetime": "2026-01-23T21:00:00",
          "open": 3.437,
          "high": 3.467,
          "low": 3.435,
          "close": 3.449,
          "volume": 75594.32,
          "close_time": 1769205599999,
          "quote_volume": 260817.81133,
          "trades": 2756,
          "taker_buy_base": 33949.43,
          "taker_buy_quote": 117236.41587
        },
        {
          "timestamp": 1769205600000,
          "datetime": "2026-01-23T22:00:00",
          "open": 3.448,
          "high": 3.487,
          "low": 3.446,
          "close": 3.486,
          "volume": 68421.5,
          "close_time": 1769209199999,
          "quote_volume": 237507.01207,
          "trades": 3023,
          "taker_buy_base": 34593.91,
          "taker_buy_quote": 120109.61094
        },
        {
          "timestamp": 1769209200000,
          "datetime": "2026-01-23T23:00:00",
          "open": 3.485,
          "high": 3.485,
          "low": 3.467,
          "close": 3.476,
          "volume": 42877.93,
          "close_time": 1769212799999,
          "quote_volume": 149071.06417,
          "trades": 2071,
          "taker_buy_base": 27441.99,
          "taker_buy_quote": 95408.74936
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 3.476,
          "high": 3.493,
          "low": 3.471,
          "close": 3.481,
          "volume": 40287.84,
          "close_time": 1769216399999,
          "quote_volume": 140242.51291,
          "trades": 1974,
          "taker_buy_base": 21693.84,
          "taker_buy_quote": 75512.64041
        },
        {
          "timestamp": 1769216400000,
          "datetime": "2026-01-24T01:00:00",
          "open": 3.48,
          "high": 3.483,
          "low": 3.442,
          "close": 3.46,
          "volume": 59198.98,
          "close_time": 1769219999999,
          "quote_volume": 204745.09736,
          "trades": 1750,
          "taker_buy_base": 29217.18,
          "taker_buy_quote": 101032.34016
        },
        {
          "timestamp": 1769220000000,
          "datetime": "2026-01-24T02:00:00",
          "open": 3.461,
          "high": 3.479,
          "low": 3.458,
          "close": 3.471,
          "volume": 62460.18,
          "close_time": 1769223599999,
          "quote_volume": 216663.2958,
          "trades": 1988,
          "taker_buy_base": 35046.06,
          "taker_buy_quote": 121607.0005
        },
        {
          "timestamp": 1769223600000,
          "datetime": "2026-01-24T03:00:00",
          "open": 3.471,
          "high": 3.489,
          "low": 3.456,
          "close": 3.484,
          "volume": 146768.74,
          "close_time": 1769227199999,
          "quote_volume": 510033.2582,
          "trades": 2971,
          "taker_buy_base": 68800.26,
          "taker_buy_quote": 239177.63077
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 3.484,
          "high": 3.491,
          "low": 3.47,
          "close": 3.475,
          "volume": 48963.67,
          "close_time": 1769230799999,
          "quote_volume": 170418.70061,
          "trades": 1625,
          "taker_buy_base": 24845.03,
          "taker_buy_quote": 86465.59143
        },
        {
          "timestamp": 1769230800000,
          "datetime": "2026-01-24T05:00:00",
          "open": 3.475,
          "high": 3.475,
          "low": 3.451,
          "close": 3.466,
          "volume": 39377.73,
          "close_time": 1769234399999,
          "quote_volume": 136347.06657,
          "trades": 1584,
          "taker_buy_base": 19722.44,
          "taker_buy_quote": 68291.64288
        },
        {
          "timestamp": 1769234400000,
          "datetime": "2026-01-24T06:00:00",
          "open": 3.466,
          "high": 3.483,
          "low": 3.463,
          "close": 3.472,
          "volume": 30222.3,
          "close_time": 1769237999999,
          "quote_volume": 104933.60647,
          "trades": 1140,
          "taker_buy_base": 11842.47,
          "taker_buy_quote": 41103.97844
        },
        {
          "timestamp": 1769238000000,
          "datetime": "2026-01-24T07:00:00",
          "open": 3.473,
          "high": 3.485,
          "low": 3.46,
          "close": 3.468,
          "volume": 37773.55,
          "close_time": 1769241599999,
          "quote_volume": 131174.45301,
          "trades": 1339,
          "taker_buy_base": 16148.03,
          "taker_buy_quote": 56065.04244
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 3.468,
          "high": 3.489,
          "low": 3.452,
          "close": 3.489,
          "volume": 60550.4,
          "close_time": 1769245199999,
          "quote_volume": 209693.97496,
          "trades": 1660,
          "taker_buy_base": 27108.16,
          "taker_buy_quote": 93926.09354
        },
        {
          "timestamp": 1769245200000,
          "datetime": "2026-01-24T09:00:00",
          "open": 3.488,
          "high": 3.537,
          "low": 3.483,
          "close": 3.523,
          "volume": 157988.49,
          "close_time": 1769248799999,
          "quote_volume": 554723.14527,
          "trades": 3517,
          "taker_buy_base": 97995.73,
          "taker_buy_quote": 344001.43074
        },
        {
          "timestamp": 1769248800000,
          "datetime": "2026-01-24T10:00:00",
          "open": 3.523,
          "high": 3.53,
          "low": 3.502,
          "close": 3.51,
          "volume": 111112.47,
          "close_time": 1769252399999,
          "quote_volume": 390386.71758,
          "trades": 2557,
          "taker_buy_base": 71410.62,
          "taker_buy_quote": 250871.37851
        },
        {
          "timestamp": 1769252400000,
          "datetime": "2026-01-24T11:00:00",
          "open": 3.51,
          "high": 3.51,
          "low": 3.472,
          "close": 3.481,
          "volume": 99439.59,
          "close_time": 1769255999999,
          "quote_volume": 346765.86375,
          "trades": 2265,
          "taker_buy_base": 37478.95,
          "taker_buy_quote": 130818.92615
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 3.48,
          "high": 3.53,
          "low": 3.477,
          "close": 3.518,
          "volume": 101542.7,
          "close_time": 1769259599999,
          "quote_volume": 356014.68644,
          "trades": 3140,
          "taker_buy_base": 52715.09,
          "taker_buy_quote": 184847.40569
        },
        {
          "timestamp": 1769259600000,
          "datetime": "2026-01-24T13:00:00",
          "open": 3.518,
          "high": 3.55,
          "low": 3.505,
          "close": 3.516,
          "volume": 86457.58,
          "close_time": 1769263199999,
          "quote_volume": 305015.43294,
          "trades": 2445,
          "taker_buy_base": 46107.19,
          "taker_buy_quote": 162649.79018
        },
        {
          "timestamp": 1769263200000,
          "datetime": "2026-01-24T14:00:00",
          "open": 3.516,
          "high": 3.531,
          "low": 3.499,
          "close": 3.52,
          "volume": 120418.9,
          "close_time": 1769266799999,
          "quote_volume": 423194.08081,
          "trades": 3131,
          "taker_buy_base": 53936.21,
          "taker_buy_quote": 189520.25369
        },
        {
          "timestamp": 1769266800000,
          "datetime": "2026-01-24T15:00:00",
          "open": 3.52,
          "high": 3.538,
          "low": 3.488,
          "close": 3.489,
          "volume": 106793.69,
          "close_time": 1769270399999,
          "quote_volume": 375537.18307,
          "trades": 2931,
          "taker_buy_base": 49193.03,
          "taker_buy_quote": 172979.54707
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 3.489,
          "high": 3.517,
          "low": 3.477,
          "close": 3.508,
          "volume": 84096.44,
          "close_time": 1769273999999,
          "quote_volume": 294174.45923,
          "trades": 2674,
          "taker_buy_base": 40698.39,
          "taker_buy_quote": 142357.75081
        },
        {
          "timestamp": 1769274000000,
          "datetime": "2026-01-24T17:00:00",
          "open": 3.509,
          "high": 3.514,
          "low": 3.495,
          "close": 3.512,
          "volume": 41448.18,
          "close_time": 1769277599999,
          "quote_volume": 145320.27825,
          "trades": 1532,
          "taker_buy_base": 20568.29,
          "taker_buy_quote": 72120.56052
        },
        {
          "timestamp": 1769277600000,
          "datetime": "2026-01-24T18:00:00",
          "open": 3.512,
          "high": 3.538,
          "low": 3.501,
          "close": 3.503,
          "volume": 84529.04,
          "close_time": 1769281199999,
          "quote_volume": 297830.37321,
          "trades": 2333,
          "taker_buy_base": 38375.67,
          "taker_buy_quote": 135175.51483
        },
        {
          "timestamp": 1769281200000,
          "datetime": "2026-01-24T19:00:00",
          "open": 3.503,
          "high": 3.506,
          "low": 3.479,
          "close": 3.495,
          "volume": 75844.89,
          "close_time": 1769284799999,
          "quote_volume": 264844.24448,
          "trades": 1948,
          "taker_buy_base": 39208.03,
          "taker_buy_quote": 136898.54965
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 3.495,
          "high": 3.519,
          "low": 3.49,
          "close": 3.502,
          "volume": 53935.76,
          "close_time": 1769288399999,
          "quote_volume": 188934.52911,
          "trades": 1436,
          "taker_buy_base": 23497.7,
          "taker_buy_quote": 82290.5489
        },
        {
          "timestamp": 1769288400000,
          "datetime": "2026-01-24T21:00:00",
          "open": 3.502,
          "high": 3.503,
          "low": 3.482,
          "close": 3.494,
          "volume": 38225.95,
          "close_time": 1769291999999,
          "quote_volume": 133416.07279,
          "trades": 1254,
          "taker_buy_base": 19786.43,
          "taker_buy_quote": 69065.36574
        },
        {
          "timestamp": 1769292000000,
          "datetime": "2026-01-24T22:00:00",
          "open": 3.495,
          "high": 3.506,
          "low": 3.473,
          "close": 3.476,
          "volume": 38709.69,
          "close_time": 1769295599999,
          "quote_volume": 135111.16717,
          "trades": 1041,
          "taker_buy_base": 18860.44,
          "taker_buy_quote": 65862.47595
        },
        {
          "timestamp": 1769295600000,
          "datetime": "2026-01-24T23:00:00",
          "open": 3.476,
          "high": 3.49,
          "low": 3.467,
          "close": 3.471,
          "volume": 46092.48,
          "close_time": 1769299199999,
          "quote_volume": 160249.494,
          "trades": 1689,
          "taker_buy_base": 20196.58,
          "taker_buy_quote": 70239.98534
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 3.47,
          "high": 3.484,
          "low": 3.45,
          "close": 3.463,
          "volume": 156321.74,
          "close_time": 1769302799999,
          "quote_volume": 541191.25382,
          "trades": 3326,
          "taker_buy_base": 73300.61,
          "taker_buy_quote": 253859.37021
        },
        {
          "timestamp": 1769302800000,
          "datetime": "2026-01-25T01:00:00",
          "open": 3.463,
          "high": 3.487,
          "low": 3.45,
          "close": 3.47,
          "volume": 125521.8,
          "close_time": 1769306399999,
          "quote_volume": 434987.00171,
          "trades": 2118,
          "taker_buy_base": 77189.75,
          "taker_buy_quote": 267520.8487
        },
        {
          "timestamp": 1769306400000,
          "datetime": "2026-01-25T02:00:00",
          "open": 3.47,
          "high": 3.491,
          "low": 3.461,
          "close": 3.476,
          "volume": 66289.83,
          "close_time": 1769309999999,
          "quote_volume": 230514.2037,
          "trades": 1489,
          "taker_buy_base": 28614.62,
          "taker_buy_quote": 99542.45109
        },
        {
          "timestamp": 1769310000000,
          "datetime": "2026-01-25T03:00:00",
          "open": 3.477,
          "high": 3.486,
          "low": 3.447,
          "close": 3.452,
          "volume": 74938.94,
          "close_time": 1769313599999,
          "quote_volume": 259890.99691,
          "trades": 1889,
          "taker_buy_base": 47342.3,
          "taker_buy_quote": 164260.59364
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 3.451,
          "high": 3.469,
          "low": 3.437,
          "close": 3.445,
          "volume": 53640.57,
          "close_time": 1769317199999,
          "quote_volume": 185383.11491,
          "trades": 1667,
          "taker_buy_base": 26211.46,
          "taker_buy_quote": 90632.98091
        },
        {
          "timestamp": 1769317200000,
          "datetime": "2026-01-25T05:00:00",
          "open": 3.445,
          "high": 3.448,
          "low": 3.407,
          "close": 3.424,
          "volume": 92397.04,
          "close_time": 1769320799999,
          "quote_volume": 316437.35693,
          "trades": 2156,
          "taker_buy_base": 47621.81,
          "taker_buy_quote": 163104.06161
        },
        {
          "timestamp": 1769320800000,
          "datetime": "2026-01-25T06:00:00",
          "open": 3.425,
          "high": 3.444,
          "low": 3.411,
          "close": 3.423,
          "volume": 62053.82,
          "close_time": 1769324399999,
          "quote_volume": 212442.61594,
          "trades": 1471,
          "taker_buy_base": 28503.27,
          "taker_buy_quote": 97574.80849
        },
        {
          "timestamp": 1769324400000,
          "datetime": "2026-01-25T07:00:00",
          "open": 3.422,
          "high": 3.424,
          "low": 3.393,
          "close": 3.418,
          "volume": 114170.57,
          "close_time": 1769327999999,
          "quote_volume": 388951.91514,
          "trades": 2379,
          "taker_buy_base": 34993.26,
          "taker_buy_quote": 119325.91818
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 3.419,
          "high": 3.421,
          "low": 3.379,
          "close": 3.388,
          "volume": 129077.21,
          "close_time": 1769331599999,
          "quote_volume": 438567.668,
          "trades": 3396,
          "taker_buy_base": 42878.52,
          "taker_buy_quote": 145639.71839
        },
        {
          "timestamp": 1769331600000,
          "datetime": "2026-01-25T09:00:00",
          "open": 3.388,
          "high": 3.419,
          "low": 3.384,
          "close": 3.406,
          "volume": 96292.4,
          "close_time": 1769335199999,
          "quote_volume": 327645.92654,
          "trades": 2588,
          "taker_buy_base": 47939.28,
          "taker_buy_quote": 163076.09169
        },
        {
          "timestamp": 1769335200000,
          "datetime": "2026-01-25T10:00:00",
          "open": 3.406,
          "high": 3.447,
          "low": 3.4,
          "close": 3.437,
          "volume": 94342.06,
          "close_time": 1769338799999,
          "quote_volume": 322971.53226,
          "trades": 2835,
          "taker_buy_base": 46892.2,
          "taker_buy_quote": 160616.42352
        },
        {
          "timestamp": 1769338800000,
          "datetime": "2026-01-25T11:00:00",
          "open": 3.436,
          "high": 3.436,
          "low": 3.398,
          "close": 3.4,
          "volume": 63608.36,
          "close_time": 1769342399999,
          "quote_volume": 217527.86832,
          "trades": 1842,
          "taker_buy_base": 31231.8,
          "taker_buy_quote": 106786.87134
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 3.399,
          "high": 3.399,
          "low": 3.37,
          "close": 3.381,
          "volume": 104659.73,
          "close_time": 1769345999999,
          "quote_volume": 354043.58922,
          "trades": 2946,
          "taker_buy_base": 54985.88,
          "taker_buy_quote": 186022.83547
        },
        {
          "timestamp": 1769346000000,
          "datetime": "2026-01-25T13:00:00",
          "open": 3.381,
          "high": 3.385,
          "low": 3.358,
          "close": 3.376,
          "volume": 96771.95,
          "close_time": 1769349599999,
          "quote_volume": 326325.56699,
          "trades": 2460,
          "taker_buy_base": 49235.92,
          "taker_buy_quote": 166084.21948
        },
        {
          "timestamp": 1769349600000,
          "datetime": "2026-01-25T14:00:00",
          "open": 3.376,
          "high": 3.381,
          "low": 3.338,
          "close": 3.372,
          "volume": 110279.79,
          "close_time": 1769353199999,
          "quote_volume": 370441.91753,
          "trades": 3013,
          "taker_buy_base": 44979.01,
          "taker_buy_quote": 151235.21537
        },
        {
          "timestamp": 1769353200000,
          "datetime": "2026-01-25T15:00:00",
          "open": 3.371,
          "high": 3.393,
          "low": 3.362,
          "close": 3.371,
          "volume": 76380.05,
          "close_time": 1769356799999,
          "quote_volume": 258046.747,
          "trades": 2393,
          "taker_buy_base": 39355.78,
          "taker_buy_quote": 132952.46164
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 3.371,
          "high": 3.371,
          "low": 3.32,
          "close": 3.343,
          "volume": 327830.3,
          "close_time": 1769360399999,
          "quote_volume": 1096729.31828,
          "trades": 8850,
          "taker_buy_base": 143337.11,
          "taker_buy_quote": 479535.87267
        },
        {
          "timestamp": 1769360400000,
          "datetime": "2026-01-25T17:00:00",
          "open": 3.342,
          "high": 3.348,
          "low": 3.3,
          "close": 3.316,
          "volume": 179904.52,
          "close_time": 1769363999999,
          "quote_volume": 597030.42651,
          "trades": 4135,
          "taker_buy_base": 77629.78,
          "taker_buy_quote": 257803.19137
        },
        {
          "timestamp": 1769364000000,
          "datetime": "2026-01-25T18:00:00",
          "open": 3.316,
          "high": 3.327,
          "low": 3.269,
          "close": 3.279,
          "volume": 389605.27,
          "close_time": 1769367599999,
          "quote_volume": 1283274.80789,
          "trades": 8987,
          "taker_buy_base": 165864.61,
          "taker_buy_quote": 546449.81335
        },
        {
          "timestamp": 1769367600000,
          "datetime": "2026-01-25T19:00:00",
          "open": 3.279,
          "high": 3.298,
          "low": 3.167,
          "close": 3.196,
          "volume": 588735.73,
          "close_time": 1769371199999,
          "quote_volume": 1897354.18786,
          "trades": 13304,
          "taker_buy_base": 258710.47,
          "taker_buy_quote": 834421.18131
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 3.197,
          "high": 3.244,
          "low": 3.196,
          "close": 3.228,
          "volume": 224558.98,
          "close_time": 1769374799999,
          "quote_volume": 723498.87109,
          "trades": 7049,
          "taker_buy_base": 119760.03,
          "taker_buy_quote": 385926.9024
        },
        {
          "timestamp": 1769374800000,
          "datetime": "2026-01-25T21:00:00",
          "open": 3.229,
          "high": 3.253,
          "low": 3.228,
          "close": 3.238,
          "volume": 118282.6,
          "close_time": 1769378399999,
          "quote_volume": 383288.61756,
          "trades": 3664,
          "taker_buy_base": 64982.21,
          "taker_buy_quote": 210589.37578
        },
        {
          "timestamp": 1769378400000,
          "datetime": "2026-01-25T22:00:00",
          "open": 3.239,
          "high": 3.243,
          "low": 3.2,
          "close": 3.221,
          "volume": 70388.68,
          "close_time": 1769381999999,
          "quote_volume": 226332.3842,
          "trades": 2336,
          "taker_buy_base": 39479.06,
          "taker_buy_quote": 126973.21867
        },
        {
          "timestamp": 1769382000000,
          "datetime": "2026-01-25T23:00:00",
          "open": 3.221,
          "high": 3.252,
          "low": 3.205,
          "close": 3.234,
          "volume": 130808.48,
          "close_time": 1769385599999,
          "quote_volume": 422703.61882,
          "trades": 3716,
          "taker_buy_base": 56910.67,
          "taker_buy_quote": 184062.2273
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 3.235,
          "high": 3.279,
          "low": 3.23,
          "close": 3.276,
          "volume": 133697.61,
          "close_time": 1769389199999,
          "quote_volume": 435012.02921,
          "trades": 4271,
          "taker_buy_base": 74578.33,
          "taker_buy_quote": 242614.34491
        },
        {
          "timestamp": 1769389200000,
          "datetime": "2026-01-26T01:00:00",
          "open": 3.276,
          "high": 3.324,
          "low": 3.268,
          "close": 3.315,
          "volume": 144899.53,
          "close_time": 1769392799999,
          "quote_volume": 479095.20896,
          "trades": 4185,
          "taker_buy_base": 80001.26,
          "taker_buy_quote": 264460.95
        },
        {
          "timestamp": 1769392800000,
          "datetime": "2026-01-26T02:00:00",
          "open": 3.315,
          "high": 3.323,
          "low": 3.28,
          "close": 3.307,
          "volume": 93051.91,
          "close_time": 1769396399999,
          "quote_volume": 307505.71669,
          "trades": 2388,
          "taker_buy_base": 39906.72,
          "taker_buy_quote": 131905.96415
        },
        {
          "timestamp": 1769396400000,
          "datetime": "2026-01-26T03:00:00",
          "open": 3.307,
          "high": 3.322,
          "low": 3.279,
          "close": 3.287,
          "volume": 61763.19,
          "close_time": 1769399999999,
          "quote_volume": 203464.16598,
          "trades": 1776,
          "taker_buy_base": 32465.1,
          "taker_buy_quote": 106964.06981
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 3.288,
          "high": 3.321,
          "low": 3.286,
          "close": 3.308,
          "volume": 79813.59,
          "close_time": 1769403599999,
          "quote_volume": 263773.34946,
          "trades": 1762,
          "taker_buy_base": 48849.92,
          "taker_buy_quote": 161436.29827
        },
        {
          "timestamp": 1769403600000,
          "datetime": "2026-01-26T05:00:00",
          "open": 3.308,
          "high": 3.328,
          "low": 3.299,
          "close": 3.318,
          "volume": 59658.02,
          "close_time": 1769407199999,
          "quote_volume": 197844.12236,
          "trades": 1409,
          "taker_buy_base": 30117.16,
          "taker_buy_quote": 99888.40576
        },
        {
          "timestamp": 1769407200000,
          "datetime": "2026-01-26T06:00:00",
          "open": 3.317,
          "high": 3.325,
          "low": 3.294,
          "close": 3.325,
          "volume": 54880.05,
          "close_time": 1769410799999,
          "quote_volume": 181497.8899,
          "trades": 1749,
          "taker_buy_base": 32593.13,
          "taker_buy_quote": 107791.1414
        },
        {
          "timestamp": 1769410800000,
          "datetime": "2026-01-26T07:00:00",
          "open": 3.324,
          "high": 3.336,
          "low": 3.309,
          "close": 3.323,
          "volume": 78534.74,
          "close_time": 1769414399999,
          "quote_volume": 260946.30478,
          "trades": 2023,
          "taker_buy_base": 43314.33,
          "taker_buy_quote": 143928.26582
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 3.323,
          "high": 3.333,
          "low": 3.297,
          "close": 3.309,
          "volume": 107904.01,
          "close_time": 1769417999999,
          "quote_volume": 357630.72528,
          "trades": 2165,
          "taker_buy_base": 48646.29,
          "taker_buy_quote": 161211.20696
        },
        {
          "timestamp": 1769418000000,
          "datetime": "2026-01-26T09:00:00",
          "open": 3.31,
          "high": 3.316,
          "low": 3.271,
          "close": 3.298,
          "volume": 166238.7,
          "close_time": 1769421599999,
          "quote_volume": 547912.1046,
          "trades": 3011,
          "taker_buy_base": 88890.22,
          "taker_buy_quote": 292999.40819
        },
        {
          "timestamp": 1769421600000,
          "datetime": "2026-01-26T10:00:00",
          "open": 3.297,
          "high": 3.317,
          "low": 3.294,
          "close": 3.316,
          "volume": 107688.26,
          "close_time": 1769425199999,
          "quote_volume": 356211.83591,
          "trades": 2264,
          "taker_buy_base": 69418.49,
          "taker_buy_quote": 229662.95981
        },
        {
          "timestamp": 1769425200000,
          "datetime": "2026-01-26T11:00:00",
          "open": 3.315,
          "high": 3.318,
          "low": 3.302,
          "close": 3.302,
          "volume": 62232.66,
          "close_time": 1769428799999,
          "quote_volume": 205993.08621,
          "trades": 1414,
          "taker_buy_base": 28823.93,
          "taker_buy_quote": 95418.86515
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 3.303,
          "high": 3.322,
          "low": 3.286,
          "close": 3.293,
          "volume": 78210.92,
          "close_time": 1769432399999,
          "quote_volume": 258225.75185,
          "trades": 1537,
          "taker_buy_base": 31638.87,
          "taker_buy_quote": 104549.88946
        },
        {
          "timestamp": 1769432400000,
          "datetime": "2026-01-26T13:00:00",
          "open": 3.294,
          "high": 3.32,
          "low": 3.286,
          "close": 3.314,
          "volume": 87550.85,
          "close_time": 1769435999999,
          "quote_volume": 289444.54326,
          "trades": 2301,
          "taker_buy_base": 43327.71,
          "taker_buy_quote": 143263.03583
        },
        {
          "timestamp": 1769436000000,
          "datetime": "2026-01-26T14:00:00",
          "open": 3.313,
          "high": 3.359,
          "low": 3.287,
          "close": 3.335,
          "volume": 170758.75,
          "close_time": 1769439599999,
          "quote_volume": 566946.88334,
          "trades": 4789,
          "taker_buy_base": 82736.83,
          "taker_buy_quote": 274779.50999
        },
        {
          "timestamp": 1769439600000,
          "datetime": "2026-01-26T15:00:00",
          "open": 3.334,
          "high": 3.371,
          "low": 3.32,
          "close": 3.343,
          "volume": 260539.12,
          "close_time": 1769443199999,
          "quote_volume": 872683.86527,
          "trades": 6972,
          "taker_buy_base": 112697.64,
          "taker_buy_quote": 377452.30481
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 3.343,
          "high": 3.397,
          "low": 3.342,
          "close": 3.383,
          "volume": 144051.73,
          "close_time": 1769446799999,
          "quote_volume": 485761.82913,
          "trades": 5142,
          "taker_buy_base": 70757.61,
          "taker_buy_quote": 238570.24296
        },
        {
          "timestamp": 1769446800000,
          "datetime": "2026-01-26T17:00:00",
          "open": 3.384,
          "high": 3.387,
          "low": 3.33,
          "close": 3.367,
          "volume": 106756.38,
          "close_time": 1769450399999,
          "quote_volume": 359240.15284,
          "trades": 3854,
          "taker_buy_base": 42323.37,
          "taker_buy_quote": 142501.39702
        },
        {
          "timestamp": 1769450400000,
          "datetime": "2026-01-26T18:00:00",
          "open": 3.367,
          "high": 3.397,
          "low": 3.355,
          "close": 3.381,
          "volume": 66571.08,
          "close_time": 1769453999999,
          "quote_volume": 224626.77169,
          "trades": 2934,
          "taker_buy_base": 24322.53,
          "taker_buy_quote": 82048.81816
        },
        {
          "timestamp": 1769454000000,
          "datetime": "2026-01-26T19:00:00",
          "open": 3.383,
          "high": 3.399,
          "low": 3.353,
          "close": 3.357,
          "volume": 63488.11,
          "close_time": 1769457599999,
          "quote_volume": 214479.47562,
          "trades": 2099,
          "taker_buy_base": 37116.38,
          "taker_buy_quote": 125471.83797
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 3.356,
          "high": 3.361,
          "low": 3.331,
          "close": 3.339,
          "volume": 67631.04,
          "close_time": 1769461199999,
          "quote_volume": 226184.88758,
          "trades": 2065,
          "taker_buy_base": 38645.79,
          "taker_buy_quote": 129268.57511
        },
        {
          "timestamp": 1769461200000,
          "datetime": "2026-01-26T21:00:00",
          "open": 3.339,
          "high": 3.376,
          "low": 3.322,
          "close": 3.361,
          "volume": 78747.0,
          "close_time": 1769464799999,
          "quote_volume": 263974.0783,
          "trades": 2855,
          "taker_buy_base": 48104.46,
          "taker_buy_quote": 161377.12038
        },
        {
          "timestamp": 1769464800000,
          "datetime": "2026-01-26T22:00:00",
          "open": 3.361,
          "high": 3.376,
          "low": 3.348,
          "close": 3.362,
          "volume": 53378.19,
          "close_time": 1769468399999,
          "quote_volume": 179536.60719,
          "trades": 1796,
          "taker_buy_base": 27619.24,
          "taker_buy_quote": 92926.83988
        },
        {
          "timestamp": 1769468400000,
          "datetime": "2026-01-26T23:00:00",
          "open": 3.361,
          "high": 3.361,
          "low": 3.335,
          "close": 3.34,
          "volume": 47137.69,
          "close_time": 1769471999999,
          "quote_volume": 157787.91045,
          "trades": 1982,
          "taker_buy_base": 28053.78,
          "taker_buy_quote": 93909.42527
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 3.341,
          "high": 3.36,
          "low": 3.331,
          "close": 3.354,
          "volume": 70127.69,
          "close_time": 1769475599999,
          "quote_volume": 234777.42874,
          "trades": 2194,
          "taker_buy_base": 35542.39,
          "taker_buy_quote": 118955.46115
        },
        {
          "timestamp": 1769475600000,
          "datetime": "2026-01-27T01:00:00",
          "open": 3.352,
          "high": 3.374,
          "low": 3.331,
          "close": 3.355,
          "volume": 89525.4,
          "close_time": 1769479199999,
          "quote_volume": 299973.54007,
          "trades": 2298,
          "taker_buy_base": 53003.78,
          "taker_buy_quote": 177514.34722
        },
        {
          "timestamp": 1769479200000,
          "datetime": "2026-01-27T02:00:00",
          "open": 3.354,
          "high": 3.372,
          "low": 3.342,
          "close": 3.37,
          "volume": 81999.7,
          "close_time": 1769482799999,
          "quote_volume": 275325.57344,
          "trades": 2174,
          "taker_buy_base": 47817.15,
          "taker_buy_quote": 160605.13446
        },
        {
          "timestamp": 1769482800000,
          "datetime": "2026-01-27T03:00:00",
          "open": 3.369,
          "high": 3.375,
          "low": 3.332,
          "close": 3.348,
          "volume": 158330.75,
          "close_time": 1769486399999,
          "quote_volume": 530366.8496,
          "trades": 2904,
          "taker_buy_base": 62449.3,
          "taker_buy_quote": 209372.83858
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 3.348,
          "high": 3.366,
          "low": 3.326,
          "close": 3.341,
          "volume": 103631.87,
          "close_time": 1769489999999,
          "quote_volume": 346340.70155,
          "trades": 2066,
          "taker_buy_base": 45713.3,
          "taker_buy_quote": 152895.05894
        },
        {
          "timestamp": 1769490000000,
          "datetime": "2026-01-27T05:00:00",
          "open": 3.341,
          "high": 3.341,
          "low": 3.319,
          "close": 3.326,
          "volume": 55944.66,
          "close_time": 1769493599999,
          "quote_volume": 186086.71002,
          "trades": 1407,
          "taker_buy_base": 23505.22,
          "taker_buy_quote": 78183.37739
        },
        {
          "timestamp": 1769493600000,
          "datetime": "2026-01-27T06:00:00",
          "open": 3.326,
          "high": 3.328,
          "low": 3.275,
          "close": 3.283,
          "volume": 170778.42,
          "close_time": 1769497199999,
          "quote_volume": 562082.24074,
          "trades": 2702,
          "taker_buy_base": 105844.31,
          "taker_buy_quote": 348357.22786
        },
        {
          "timestamp": 1769497200000,
          "datetime": "2026-01-27T07:00:00",
          "open": 3.283,
          "high": 3.311,
          "low": 3.273,
          "close": 3.306,
          "volume": 84261.57,
          "close_time": 1769500799999,
          "quote_volume": 277574.58705,
          "trades": 2124,
          "taker_buy_base": 43338.32,
          "taker_buy_quote": 142753.4185
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 3.305,
          "high": 3.315,
          "low": 3.272,
          "close": 3.285,
          "volume": 181882.01,
          "close_time": 1769504399999,
          "quote_volume": 598208.85305,
          "trades": 2295,
          "taker_buy_base": 59243.76,
          "taker_buy_quote": 194821.33994
        },
        {
          "timestamp": 1769504400000,
          "datetime": "2026-01-27T09:00:00",
          "open": 3.284,
          "high": 3.288,
          "low": 3.26,
          "close": 3.266,
          "volume": 111928.75,
          "close_time": 1769507999999,
          "quote_volume": 366675.39882,
          "trades": 2047,
          "taker_buy_base": 53975.29,
          "taker_buy_quote": 176909.54204
        },
        {
          "timestamp": 1769508000000,
          "datetime": "2026-01-27T10:00:00",
          "open": 3.267,
          "high": 3.274,
          "low": 3.262,
          "close": 3.274,
          "volume": 54245.75,
          "close_time": 1769511599999,
          "quote_volume": 177339.2406,
          "trades": 1382,
          "taker_buy_base": 24866.75,
          "taker_buy_quote": 81298.57103
        },
        {
          "timestamp": 1769511600000,
          "datetime": "2026-01-27T11:00:00",
          "open": 3.274,
          "high": 3.274,
          "low": 3.254,
          "close": 3.258,
          "volume": 63400.54,
          "close_time": 1769515199999,
          "quote_volume": 206903.3992,
          "trades": 1420,
          "taker_buy_base": 28733.4,
          "taker_buy_quote": 93801.98372
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 3.257,
          "high": 3.275,
          "low": 3.246,
          "close": 3.258,
          "volume": 94644.15,
          "close_time": 1769518799999,
          "quote_volume": 308659.51672,
          "trades": 1944,
          "taker_buy_base": 52961.73,
          "taker_buy_quote": 172825.68554
        },
        {
          "timestamp": 1769518800000,
          "datetime": "2026-01-27T13:00:00",
          "open": 3.259,
          "high": 3.268,
          "low": 3.231,
          "close": 3.239,
          "volume": 92937.96,
          "close_time": 1769522399999,
          "quote_volume": 301679.0356,
          "trades": 2358,
          "taker_buy_base": 42186.99,
          "taker_buy_quote": 136899.89864
        },
        {
          "timestamp": 1769522400000,
          "datetime": "2026-01-27T14:00:00",
          "open": 3.238,
          "high": 3.278,
          "low": 3.226,
          "close": 3.23,
          "volume": 150673.82,
          "close_time": 1769525999999,
          "quote_volume": 489543.30067,
          "trades": 3532,
          "taker_buy_base": 76931.48,
          "taker_buy_quote": 250040.47586
        },
        {
          "timestamp": 1769526000000,
          "datetime": "2026-01-27T15:00:00",
          "open": 3.231,
          "high": 3.262,
          "low": 3.216,
          "close": 3.261,
          "volume": 102490.58,
          "close_time": 1769529599999,
          "quote_volume": 331986.55592,
          "trades": 2768,
          "taker_buy_base": 50127.42,
          "taker_buy_quote": 162307.98322
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 3.261,
          "high": 3.396,
          "low": 3.255,
          "close": 3.353,
          "volume": 705714.71,
          "close_time": 1769533199999,
          "quote_volume": 2355632.20572,
          "trades": 15787,
          "taker_buy_base": 465879.3,
          "taker_buy_quote": 1555197.03093
        },
        {
          "timestamp": 1769533200000,
          "datetime": "2026-01-27T17:00:00",
          "open": 3.352,
          "high": 3.352,
          "low": 3.259,
          "close": 3.282,
          "volume": 201528.15,
          "close_time": 1769536799999,
          "quote_volume": 662848.43657,
          "trades": 6392,
          "taker_buy_base": 109179.98,
          "taker_buy_quote": 358978.93942
        },
        {
          "timestamp": 1769536800000,
          "datetime": "2026-01-27T18:00:00",
          "open": 3.282,
          "high": 3.345,
          "low": 3.273,
          "close": 3.329,
          "volume": 77541.3,
          "close_time": 1769540399999,
          "quote_volume": 256087.22934,
          "trades": 3823,
          "taker_buy_base": 43150.34,
          "taker_buy_quote": 142524.06653
        },
        {
          "timestamp": 1769540400000,
          "datetime": "2026-01-27T19:00:00",
          "open": 3.329,
          "high": 3.344,
          "low": 3.317,
          "close": 3.325,
          "volume": 83892.2,
          "close_time": 1769543999999,
          "quote_volume": 279142.39732,
          "trades": 2598,
          "taker_buy_base": 44408.27,
          "taker_buy_quote": 147732.54596
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 3.324,
          "high": 3.374,
          "low": 3.317,
          "close": 3.374,
          "volume": 140381.82,
          "close_time": 1769547599999,
          "quote_volume": 469842.52737,
          "trades": 4576,
          "taker_buy_base": 67511.94,
          "taker_buy_quote": 225943.42068
        },
        {
          "timestamp": 1769547600000,
          "datetime": "2026-01-27T21:00:00",
          "open": 3.373,
          "high": 3.377,
          "low": 3.323,
          "close": 3.326,
          "volume": 127849.35,
          "close_time": 1769551199999,
          "quote_volume": 428476.70943,
          "trades": 3021,
          "taker_buy_base": 50826.38,
          "taker_buy_quote": 170042.66056
        },
        {
          "timestamp": 1769551200000,
          "datetime": "2026-01-27T22:00:00",
          "open": 3.326,
          "high": 3.357,
          "low": 3.326,
          "close": 3.341,
          "volume": 83007.03,
          "close_time": 1769554799999,
          "quote_volume": 277474.49119,
          "trades": 2130,
          "taker_buy_base": 50475.86,
          "taker_buy_quote": 168831.91128
        },
        {
          "timestamp": 1769554800000,
          "datetime": "2026-01-27T23:00:00",
          "open": 3.34,
          "high": 3.345,
          "low": 3.294,
          "close": 3.303,
          "volume": 329686.92,
          "close_time": 1769558399999,
          "quote_volume": 1090742.91861,
          "trades": 5683,
          "taker_buy_base": 143813.43,
          "taker_buy_quote": 475499.73847
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 3.303,
          "high": 3.311,
          "low": 3.272,
          "close": 3.309,
          "volume": 61149.21,
          "close_time": 1769561999999,
          "quote_volume": 201121.88886,
          "trades": 2536,
          "taker_buy_base": 32951.12,
          "taker_buy_quote": 108394.55922
        },
        {
          "timestamp": 1769562000000,
          "datetime": "2026-01-28T01:00:00",
          "open": 3.31,
          "high": 3.31,
          "low": 3.269,
          "close": 3.277,
          "volume": 109139.33,
          "close_time": 1769565599999,
          "quote_volume": 358434.05945,
          "trades": 2511,
          "taker_buy_base": 42512.55,
          "taker_buy_quote": 139548.48174
        },
        {
          "timestamp": 1769565600000,
          "datetime": "2026-01-28T02:00:00",
          "open": 3.277,
          "high": 3.288,
          "low": 3.264,
          "close": 3.278,
          "volume": 95097.91,
          "close_time": 1769569199999,
          "quote_volume": 311471.77191,
          "trades": 2259,
          "taker_buy_base": 47518.15,
          "taker_buy_quote": 155639.06118
        },
        {
          "timestamp": 1769569200000,
          "datetime": "2026-01-28T03:00:00",
          "open": 3.278,
          "high": 3.293,
          "low": 3.256,
          "close": 3.26,
          "volume": 117844.96,
          "close_time": 1769572799999,
          "quote_volume": 385607.65715,
          "trades": 2493,
          "taker_buy_base": 49351.6,
          "taker_buy_quote": 161468.04434
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 3.259,
          "high": 3.265,
          "low": 3.236,
          "close": 3.257,
          "volume": 81580.91,
          "close_time": 1769576399999,
          "quote_volume": 265069.18029,
          "trades": 2006,
          "taker_buy_base": 43985.13,
          "taker_buy_quote": 142894.2615
        },
        {
          "timestamp": 1769576400000,
          "datetime": "2026-01-28T05:00:00",
          "open": 3.258,
          "high": 3.289,
          "low": 3.249,
          "close": 3.274,
          "volume": 88068.53,
          "close_time": 1769579999999,
          "quote_volume": 287825.8155,
          "trades": 2515,
          "taker_buy_base": 46585.36,
          "taker_buy_quote": 152298.30924
        },
        {
          "timestamp": 1769580000000,
          "datetime": "2026-01-28T06:00:00",
          "open": 3.275,
          "high": 3.286,
          "low": 3.255,
          "close": 3.274,
          "volume": 95108.09,
          "close_time": 1769583599999,
          "quote_volume": 311145.36292,
          "trades": 2188,
          "taker_buy_base": 48832.92,
          "taker_buy_quote": 159882.48668
        },
        {
          "timestamp": 1769583600000,
          "datetime": "2026-01-28T07:00:00",
          "open": 3.274,
          "high": 3.279,
          "low": 3.25,
          "close": 3.261,
          "volume": 53450.04,
          "close_time": 1769587199999,
          "quote_volume": 174407.39494,
          "trades": 1408,
          "taker_buy_base": 26581.39,
          "taker_buy_quote": 86694.94651
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 3.261,
          "high": 3.267,
          "low": 3.243,
          "close": 3.254,
          "volume": 63337.33,
          "close_time": 1769590799999,
          "quote_volume": 206149.11341,
          "trades": 1906,
          "taker_buy_base": 32157.65,
          "taker_buy_quote": 104685.93333
        },
        {
          "timestamp": 1769590800000,
          "datetime": "2026-01-28T09:00:00",
          "open": 3.254,
          "high": 3.307,
          "low": 3.254,
          "close": 3.303,
          "volume": 95154.33,
          "close_time": 1769594399999,
          "quote_volume": 312264.8263,
          "trades": 2627,
          "taker_buy_base": 65220.38,
          "taker_buy_quote": 213995.6955
        },
        {
          "timestamp": 1769594400000,
          "datetime": "2026-01-28T10:00:00",
          "open": 3.303,
          "high": 3.305,
          "low": 3.271,
          "close": 3.278,
          "volume": 89722.7,
          "close_time": 1769597999999,
          "quote_volume": 294740.41294,
          "trades": 2614,
          "taker_buy_base": 34213.14,
          "taker_buy_quote": 112356.74357
        },
        {
          "timestamp": 1769598000000,
          "datetime": "2026-01-28T11:00:00",
          "open": 3.278,
          "high": 3.311,
          "low": 3.27,
          "close": 3.298,
          "volume": 126117.72,
          "close_time": 1769601599999,
          "quote_volume": 414776.73155,
          "trades": 3642,
          "taker_buy_base": 61386.97,
          "taker_buy_quote": 201950.90865
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 3.297,
          "high": 3.304,
          "low": 3.252,
          "close": 3.261,
          "volume": 113386.5,
          "close_time": 1769605199999,
          "quote_volume": 371900.88557,
          "trades": 3412,
          "taker_buy_base": 54557.62,
          "taker_buy_quote": 178882.54254
        },
        {
          "timestamp": 1769605200000,
          "datetime": "2026-01-28T13:00:00",
          "open": 3.261,
          "high": 3.272,
          "low": 3.245,
          "close": 3.266,
          "volume": 233021.69,
          "close_time": 1769608799999,
          "quote_volume": 760372.69667,
          "trades": 4057,
          "taker_buy_base": 131767.43,
          "taker_buy_quote": 429842.17254
        },
        {
          "timestamp": 1769608800000,
          "datetime": "2026-01-28T14:00:00",
          "open": 3.265,
          "high": 3.277,
          "low": 3.238,
          "close": 3.248,
          "volume": 225606.15,
          "close_time": 1769612399999,
          "quote_volume": 735183.60631,
          "trades": 5256,
          "taker_buy_base": 135068.05,
          "taker_buy_quote": 440146.40825
        },
        {
          "timestamp": 1769612400000,
          "datetime": "2026-01-28T15:00:00",
          "open": 3.248,
          "high": 3.265,
          "low": 3.202,
          "close": 3.206,
          "volume": 152147.43,
          "close_time": 1769615999999,
          "quote_volume": 490705.48898,
          "trades": 4697,
          "taker_buy_base": 77351.88,
          "taker_buy_quote": 249497.16395
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 3.206,
          "high": 3.227,
          "low": 3.183,
          "close": 3.222,
          "volume": 165792.27,
          "close_time": 1769619599999,
          "quote_volume": 531355.58016,
          "trades": 4903,
          "taker_buy_base": 78181.57,
          "taker_buy_quote": 250800.03282
        },
        {
          "timestamp": 1769619600000,
          "datetime": "2026-01-28T17:00:00",
          "open": 3.223,
          "high": 3.249,
          "low": 3.189,
          "close": 3.237,
          "volume": 115334.35,
          "close_time": 1769623199999,
          "quote_volume": 371710.18914,
          "trades": 3343,
          "taker_buy_base": 54888.88,
          "taker_buy_quote": 176961.60688
        },
        {
          "timestamp": 1769623200000,
          "datetime": "2026-01-28T18:00:00",
          "open": 3.237,
          "high": 3.237,
          "low": 3.204,
          "close": 3.218,
          "volume": 76197.82,
          "close_time": 1769626799999,
          "quote_volume": 245307.99149,
          "trades": 2688,
          "taker_buy_base": 35423.77,
          "taker_buy_quote": 114032.84187
        },
        {
          "timestamp": 1769626800000,
          "datetime": "2026-01-28T19:00:00",
          "open": 3.217,
          "high": 3.252,
          "low": 3.208,
          "close": 3.236,
          "volume": 69953.15,
          "close_time": 1769630399999,
          "quote_volume": 225920.8966,
          "trades": 4048,
          "taker_buy_base": 33640.47,
          "taker_buy_quote": 108636.72585
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 3.236,
          "high": 3.261,
          "low": 3.205,
          "close": 3.22,
          "volume": 86082.12,
          "close_time": 1769633999999,
          "quote_volume": 278665.72582,
          "trades": 2655,
          "taker_buy_base": 52962.04,
          "taker_buy_quote": 171462.36629
        },
        {
          "timestamp": 1769634000000,
          "datetime": "2026-01-28T21:00:00",
          "open": 3.221,
          "high": 3.243,
          "low": 3.193,
          "close": 3.227,
          "volume": 72478.31,
          "close_time": 1769637599999,
          "quote_volume": 233556.4158,
          "trades": 3310,
          "taker_buy_base": 37663.76,
          "taker_buy_quote": 121358.7592
        },
        {
          "timestamp": 1769637600000,
          "datetime": "2026-01-28T22:00:00",
          "open": 3.228,
          "high": 3.248,
          "low": 3.204,
          "close": 3.242,
          "volume": 100971.7,
          "close_time": 1769641199999,
          "quote_volume": 325948.40089,
          "trades": 2154,
          "taker_buy_base": 48163.0,
          "taker_buy_quote": 155628.68327
        },
        {
          "timestamp": 1769641200000,
          "datetime": "2026-01-28T23:00:00",
          "open": 3.242,
          "high": 3.251,
          "low": 3.201,
          "close": 3.21,
          "volume": 57435.64,
          "close_time": 1769644799999,
          "quote_volume": 185076.81812,
          "trades": 2145,
          "taker_buy_base": 31567.06,
          "taker_buy_quote": 101769.84331
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 3.21,
          "high": 3.214,
          "low": 3.171,
          "close": 3.185,
          "volume": 73846.51,
          "close_time": 1769648399999,
          "quote_volume": 235296.29603,
          "trades": 2599,
          "taker_buy_base": 30612.96,
          "taker_buy_quote": 97532.97516
        },
        {
          "timestamp": 1769648400000,
          "datetime": "2026-01-29T01:00:00",
          "open": 3.185,
          "high": 3.197,
          "low": 3.153,
          "close": 3.165,
          "volume": 114138.14,
          "close_time": 1769651999999,
          "quote_volume": 362264.20654,
          "trades": 2790,
          "taker_buy_base": 46406.94,
          "taker_buy_quote": 147349.89657
        },
        {
          "timestamp": 1769652000000,
          "datetime": "2026-01-29T02:00:00",
          "open": 3.165,
          "high": 3.177,
          "low": 3.118,
          "close": 3.147,
          "volume": 187934.22,
          "close_time": 1769655599999,
          "quote_volume": 590322.89558,
          "trades": 4544,
          "taker_buy_base": 76564.36,
          "taker_buy_quote": 240662.9459
        },
        {
          "timestamp": 1769655600000,
          "datetime": "2026-01-29T03:00:00",
          "open": 3.146,
          "high": 3.167,
          "low": 3.137,
          "close": 3.15,
          "volume": 82095.31,
          "close_time": 1769659199999,
          "quote_volume": 258989.22994,
          "trades": 2267,
          "taker_buy_base": 44815.12,
          "taker_buy_quote": 141424.58327
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 3.149,
          "high": 3.157,
          "low": 3.13,
          "close": 3.137,
          "volume": 95241.91,
          "close_time": 1769662799999,
          "quote_volume": 299607.17109,
          "trades": 1914,
          "taker_buy_base": 39394.6,
          "taker_buy_quote": 123963.14778
        },
        {
          "timestamp": 1769662800000,
          "datetime": "2026-01-29T05:00:00",
          "open": 3.137,
          "high": 3.146,
          "low": 3.13,
          "close": 3.137,
          "volume": 47723.19,
          "close_time": 1769666399999,
          "quote_volume": 149606.6953,
          "trades": 1075,
          "taker_buy_base": 17656.11,
          "taker_buy_quote": 55361.74544
        },
        {
          "timestamp": 1769666400000,
          "datetime": "2026-01-29T06:00:00",
          "open": 3.136,
          "high": 3.15,
          "low": 3.133,
          "close": 3.147,
          "volume": 99582.05,
          "close_time": 1769669999999,
          "quote_volume": 313056.88989,
          "trades": 1492,
          "taker_buy_base": 69638.07,
          "taker_buy_quote": 218938.6351
        },
        {
          "timestamp": 1769670000000,
          "datetime": "2026-01-29T07:00:00",
          "open": 3.147,
          "high": 3.151,
          "low": 3.096,
          "close": 3.121,
          "volume": 354219.35,
          "close_time": 1769673599999,
          "quote_volume": 1103949.20192,
          "trades": 3859,
          "taker_buy_base": 125992.98,
          "taker_buy_quote": 392257.0473
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 3.121,
          "high": 3.137,
          "low": 3.104,
          "close": 3.12,
          "volume": 112778.78,
          "close_time": 1769677199999,
          "quote_volume": 351845.3699,
          "trades": 5060,
          "taker_buy_base": 48630.6,
          "taker_buy_quote": 151752.95972
        },
        {
          "timestamp": 1769677200000,
          "datetime": "2026-01-29T09:00:00",
          "open": 3.12,
          "high": 3.13,
          "low": 3.103,
          "close": 3.111,
          "volume": 109157.23,
          "close_time": 1769680799999,
          "quote_volume": 340273.52273,
          "trades": 3216,
          "taker_buy_base": 48361.93,
          "taker_buy_quote": 150867.97914
        },
        {
          "timestamp": 1769680800000,
          "datetime": "2026-01-29T10:00:00",
          "open": 3.112,
          "high": 3.126,
          "low": 3.111,
          "close": 3.12,
          "volume": 81371.26,
          "close_time": 1769684399999,
          "quote_volume": 253733.68539,
          "trades": 2095,
          "taker_buy_base": 41617.3,
          "taker_buy_quote": 129776.42724
        },
        {
          "timestamp": 1769684400000,
          "datetime": "2026-01-29T11:00:00",
          "open": 3.12,
          "high": 3.121,
          "low": 3.084,
          "close": 3.089,
          "volume": 139501.35,
          "close_time": 1769687999999,
          "quote_volume": 431974.21093,
          "trades": 3268,
          "taker_buy_base": 42554.27,
          "taker_buy_quote": 131767.79542
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 3.09,
          "high": 3.114,
          "low": 3.089,
          "close": 3.107,
          "volume": 62121.39,
          "close_time": 1769691599999,
          "quote_volume": 192792.61801,
          "trades": 2145,
          "taker_buy_base": 30938.77,
          "taker_buy_quote": 96012.35391
        },
        {
          "timestamp": 1769691600000,
          "datetime": "2026-01-29T13:00:00",
          "open": 3.108,
          "high": 3.129,
          "low": 3.107,
          "close": 3.126,
          "volume": 54271.67,
          "close_time": 1769695199999,
          "quote_volume": 169348.41521,
          "trades": 1685,
          "taker_buy_base": 25904.99,
          "taker_buy_quote": 80827.38798
        },
        {
          "timestamp": 1769695200000,
          "datetime": "2026-01-29T14:00:00",
          "open": 3.127,
          "high": 3.149,
          "low": 3.07,
          "close": 3.083,
          "volume": 234900.08,
          "close_time": 1769698799999,
          "quote_volume": 731291.24343,
          "trades": 5823,
          "taker_buy_base": 114985.95,
          "taker_buy_quote": 358673.04577
        },
        {
          "timestamp": 1769698800000,
          "datetime": "2026-01-29T15:00:00",
          "open": 3.084,
          "high": 3.091,
          "low": 3.01,
          "close": 3.035,
          "volume": 647161.25,
          "close_time": 1769702399999,
          "quote_volume": 1966613.86514,
          "trades": 14898,
          "taker_buy_base": 288793.36,
          "taker_buy_quote": 878027.01448
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 3.034,
          "high": 3.098,
          "low": 3.018,
          "close": 3.095,
          "volume": 222833.08,
          "close_time": 1769705999999,
          "quote_volume": 680035.73068,
          "trades": 5871,
          "taker_buy_base": 127214.78,
          "taker_buy_quote": 388494.158
        },
        {
          "timestamp": 1769706000000,
          "datetime": "2026-01-29T17:00:00",
          "open": 3.095,
          "high": 3.141,
          "low": 3.06,
          "close": 3.066,
          "volume": 260271.48,
          "close_time": 1769709599999,
          "quote_volume": 807491.85554,
          "trades": 6166,
          "taker_buy_base": 134812.39,
          "taker_buy_quote": 418521.72267
        },
        {
          "timestamp": 1769709600000,
          "datetime": "2026-01-29T18:00:00",
          "open": 3.066,
          "high": 3.082,
          "low": 3.029,
          "close": 3.045,
          "volume": 263103.79,
          "close_time": 1769713199999,
          "quote_volume": 803294.81928,
          "trades": 6224,
          "taker_buy_base": 105860.65,
          "taker_buy_quote": 323457.68288
        },
        {
          "timestamp": 1769713200000,
          "datetime": "2026-01-29T19:00:00",
          "open": 3.044,
          "high": 3.061,
          "low": 3.009,
          "close": 3.046,
          "volume": 137005.42,
          "close_time": 1769716799999,
          "quote_volume": 416696.36243,
          "trades": 4226,
          "taker_buy_base": 79278.0,
          "taker_buy_quote": 241225.19644
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 3.046,
          "high": 3.074,
          "low": 3.035,
          "close": 3.063,
          "volume": 101588.59,
          "close_time": 1769720399999,
          "quote_volume": 309979.83523,
          "trades": 2738,
          "taker_buy_base": 46255.95,
          "taker_buy_quote": 141222.68247
        },
        {
          "timestamp": 1769720400000,
          "datetime": "2026-01-29T21:00:00",
          "open": 3.063,
          "high": 3.085,
          "low": 3.063,
          "close": 3.072,
          "volume": 107292.23,
          "close_time": 1769723999999,
          "quote_volume": 329828.64071,
          "trades": 2735,
          "taker_buy_base": 37453.42,
          "taker_buy_quote": 115167.70783
        },
        {
          "timestamp": 1769724000000,
          "datetime": "2026-01-29T22:00:00",
          "open": 3.073,
          "high": 3.099,
          "low": 3.071,
          "close": 3.095,
          "volume": 66303.26,
          "close_time": 1769727599999,
          "quote_volume": 204255.29116,
          "trades": 1570,
          "taker_buy_base": 25780.71,
          "taker_buy_quote": 79456.75155
        },
        {
          "timestamp": 1769727600000,
          "datetime": "2026-01-29T23:00:00",
          "open": 3.094,
          "high": 3.106,
          "low": 3.075,
          "close": 3.102,
          "volume": 89208.71,
          "close_time": 1769731199999,
          "quote_volume": 275729.39846,
          "trades": 2277,
          "taker_buy_base": 56428.71,
          "taker_buy_quote": 174343.16555
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 3.102,
          "high": 3.116,
          "low": 3.077,
          "close": 3.11,
          "volume": 116804.03,
          "close_time": 1769734799999,
          "quote_volume": 362406.93772,
          "trades": 3706,
          "taker_buy_base": 47933.78,
          "taker_buy_quote": 148677.40646
        },
        {
          "timestamp": 1769734800000,
          "datetime": "2026-01-30T01:00:00",
          "open": 3.11,
          "high": 3.12,
          "low": 2.984,
          "close": 3.051,
          "volume": 707754.02,
          "close_time": 1769738399999,
          "quote_volume": 2161361.72822,
          "trades": 16392,
          "taker_buy_base": 291597.15,
          "taker_buy_quote": 890929.58664
        },
        {
          "timestamp": 1769738400000,
          "datetime": "2026-01-30T02:00:00",
          "open": 3.05,
          "high": 3.051,
          "low": 2.992,
          "close": 3.007,
          "volume": 279991.59,
          "close_time": 1769741999999,
          "quote_volume": 844482.11577,
          "trades": 6398,
          "taker_buy_base": 130515.48,
          "taker_buy_quote": 393726.39912
        },
        {
          "timestamp": 1769742000000,
          "datetime": "2026-01-30T03:00:00",
          "open": 3.008,
          "high": 3.019,
          "low": 2.989,
          "close": 3.001,
          "volume": 161888.74,
          "close_time": 1769745599999,
          "quote_volume": 486409.7657,
          "trades": 3179,
          "taker_buy_base": 85405.47,
          "taker_buy_quote": 256699.04043
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 3.001,
          "high": 3.05,
          "low": 3.001,
          "close": 3.033,
          "volume": 99761.38,
          "close_time": 1769749199999,
          "quote_volume": 302366.08098,
          "trades": 2665,
          "taker_buy_base": 47815.49,
          "taker_buy_quote": 144834.2349
        },
        {
          "timestamp": 1769749200000,
          "datetime": "2026-01-30T05:00:00",
          "open": 3.033,
          "high": 3.042,
          "low": 3.008,
          "close": 3.014,
          "volume": 72046.07,
          "close_time": 1769752799999,
          "quote_volume": 217922.81439,
          "trades": 1531,
          "taker_buy_base": 24326.27,
          "taker_buy_quote": 73618.58373
        },
        {
          "timestamp": 1769752800000,
          "datetime": "2026-01-30T06:00:00",
          "open": 3.014,
          "high": 3.015,
          "low": 2.943,
          "close": 2.976,
          "volume": 222190.88,
          "close_time": 1769756399999,
          "quote_volume": 659798.23646,
          "trades": 5304,
          "taker_buy_base": 78377.35,
          "taker_buy_quote": 232737.59913
        },
        {
          "timestamp": 1769756400000,
          "datetime": "2026-01-30T07:00:00",
          "open": 2.977,
          "high": 3.024,
          "low": 2.977,
          "close": 3.016,
          "volume": 130943.99,
          "close_time": 1769759999999,
          "quote_volume": 393221.45342,
          "trades": 3518,
          "taker_buy_base": 64545.46,
          "taker_buy_quote": 193787.61876
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 3.016,
          "high": 3.038,
          "low": 2.995,
          "close": 3.016,
          "volume": 97725.02,
          "close_time": 1769763599999,
          "quote_volume": 295093.91122,
          "trades": 2314,
          "taker_buy_base": 47120.64,
          "taker_buy_quote": 142336.01952
        },
        {
          "timestamp": 1769763600000,
          "datetime": "2026-01-30T09:00:00",
          "open": 3.017,
          "high": 3.027,
          "low": 3.0,
          "close": 3.017,
          "volume": 70587.76,
          "close_time": 1769767199999,
          "quote_volume": 212811.45929,
          "trades": 2220,
          "taker_buy_base": 33743.5,
          "taker_buy_quote": 101726.99731
        },
        {
          "timestamp": 1769767200000,
          "datetime": "2026-01-30T10:00:00",
          "open": 3.017,
          "high": 3.045,
          "low": 3.001,
          "close": 3.04,
          "volume": 80524.5,
          "close_time": 1769770799999,
          "quote_volume": 243524.98594,
          "trades": 2047,
          "taker_buy_base": 35456.98,
          "taker_buy_quote": 107249.06285
        },
        {
          "timestamp": 1769770800000,
          "datetime": "2026-01-30T11:00:00",
          "open": 3.04,
          "high": 3.078,
          "low": 3.033,
          "close": 3.066,
          "volume": 144625.28,
          "close_time": 1769774399999,
          "quote_volume": 440996.5593,
          "trades": 2897,
          "taker_buy_base": 93115.86,
          "taker_buy_quote": 283927.58335
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 3.067,
          "high": 3.071,
          "low": 3.04,
          "close": 3.051,
          "volume": 76288.84,
          "close_time": 1769777999999,
          "quote_volume": 233079.34686,
          "trades": 2500,
          "taker_buy_base": 43158.47,
          "taker_buy_quote": 131845.56353
        },
        {
          "timestamp": 1769778000000,
          "datetime": "2026-01-30T13:00:00",
          "open": 3.051,
          "high": 3.059,
          "low": 2.997,
          "close": 3.017,
          "volume": 118249.57,
          "close_time": 1769781599999,
          "quote_volume": 357249.2679,
          "trades": 4137,
          "taker_buy_base": 54984.13,
          "taker_buy_quote": 166271.986
        },
        {
          "timestamp": 1769781600000,
          "datetime": "2026-01-30T14:00:00",
          "open": 3.015,
          "high": 3.053,
          "low": 3.011,
          "close": 3.025,
          "volume": 161435.37,
          "close_time": 1769785199999,
          "quote_volume": 489194.34621,
          "trades": 4970,
          "taker_buy_base": 86249.61,
          "taker_buy_quote": 261405.51315
        },
        {
          "timestamp": 1769785200000,
          "datetime": "2026-01-30T15:00:00",
          "open": 3.025,
          "high": 3.046,
          "low": 2.961,
          "close": 2.963,
          "volume": 460122.79,
          "close_time": 1769788799999,
          "quote_volume": 1381801.52011,
          "trades": 16515,
          "taker_buy_base": 194119.11,
          "taker_buy_quote": 584130.57109
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 2.963,
          "high": 3.03,
          "low": 2.962,
          "close": 3.015,
          "volume": 149312.99,
          "close_time": 1769792399999,
          "quote_volume": 447870.57896,
          "trades": 5514,
          "taker_buy_base": 77318.65,
          "taker_buy_quote": 231844.43209
        },
        {
          "timestamp": 1769792400000,
          "datetime": "2026-01-30T17:00:00",
          "open": 3.016,
          "high": 3.038,
          "low": 2.999,
          "close": 3.007,
          "volume": 97939.81,
          "close_time": 1769795999999,
          "quote_volume": 295164.17847,
          "trades": 3513,
          "taker_buy_base": 52949.27,
          "taker_buy_quote": 159676.89523
        },
        {
          "timestamp": 1769796000000,
          "datetime": "2026-01-30T18:00:00",
          "open": 3.007,
          "high": 3.052,
          "low": 2.926,
          "close": 3.041,
          "volume": 310228.2,
          "close_time": 1769799599999,
          "quote_volume": 921699.28128,
          "trades": 8699,
          "taker_buy_base": 154737.98,
          "taker_buy_quote": 460603.77763
        },
        {
          "timestamp": 1769799600000,
          "datetime": "2026-01-30T19:00:00",
          "open": 3.042,
          "high": 3.072,
          "low": 3.037,
          "close": 3.043,
          "volume": 164198.3,
          "close_time": 1769803199999,
          "quote_volume": 501463.87054,
          "trades": 5127,
          "taker_buy_base": 71294.14,
          "taker_buy_quote": 217796.8617
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 3.042,
          "high": 3.042,
          "low": 2.989,
          "close": 3.0,
          "volume": 165697.22,
          "close_time": 1769806799999,
          "quote_volume": 498839.10058,
          "trades": 5570,
          "taker_buy_base": 82635.35,
          "taker_buy_quote": 248780.19085
        },
        {
          "timestamp": 1769806800000,
          "datetime": "2026-01-30T21:00:00",
          "open": 3.001,
          "high": 3.033,
          "low": 2.997,
          "close": 3.017,
          "volume": 115242.28,
          "close_time": 1769810399999,
          "quote_volume": 347402.51736,
          "trades": 2783,
          "taker_buy_base": 70602.96,
          "taker_buy_quote": 212850.97349
        },
        {
          "timestamp": 1769810400000,
          "datetime": "2026-01-30T22:00:00",
          "open": 3.018,
          "high": 3.021,
          "low": 2.988,
          "close": 3.015,
          "volume": 36545.69,
          "close_time": 1769813999999,
          "quote_volume": 109821.17772,
          "trades": 1376,
          "taker_buy_base": 15502.07,
          "taker_buy_quote": 46598.6231
        },
        {
          "timestamp": 1769814000000,
          "datetime": "2026-01-30T23:00:00",
          "open": 3.014,
          "high": 3.014,
          "low": 2.993,
          "close": 3.007,
          "volume": 45641.09,
          "close_time": 1769817599999,
          "quote_volume": 137053.74646,
          "trades": 1525,
          "taker_buy_base": 21904.36,
          "taker_buy_quote": 65814.98625
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 3.007,
          "high": 3.007,
          "low": 2.977,
          "close": 2.995,
          "volume": 91385.67,
          "close_time": 1769821199999,
          "quote_volume": 273333.1284,
          "trades": 1999,
          "taker_buy_base": 49053.06,
          "taker_buy_quote": 146896.01943
        },
        {
          "timestamp": 1769821200000,
          "datetime": "2026-01-31T01:00:00",
          "open": 2.994,
          "high": 3.012,
          "low": 2.99,
          "close": 3.01,
          "volume": 41020.55,
          "close_time": 1769824799999,
          "quote_volume": 123193.96209,
          "trades": 1289,
          "taker_buy_base": 22285.17,
          "taker_buy_quote": 66933.26013
        },
        {
          "timestamp": 1769824800000,
          "datetime": "2026-01-31T02:00:00",
          "open": 3.01,
          "high": 3.016,
          "low": 2.989,
          "close": 3.011,
          "volume": 50199.66,
          "close_time": 1769828399999,
          "quote_volume": 150597.38975,
          "trades": 1619,
          "taker_buy_base": 26467.2,
          "taker_buy_quote": 79398.2218
        },
        {
          "timestamp": 1769828400000,
          "datetime": "2026-01-31T03:00:00",
          "open": 3.011,
          "high": 3.018,
          "low": 2.999,
          "close": 3.007,
          "volume": 35691.95,
          "close_time": 1769831999999,
          "quote_volume": 107384.68602,
          "trades": 1224,
          "taker_buy_base": 22138.93,
          "taker_buy_quote": 66612.65157
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 3.006,
          "high": 3.02,
          "low": 2.996,
          "close": 2.997,
          "volume": 40031.41,
          "close_time": 1769835599999,
          "quote_volume": 120417.96698,
          "trades": 1096,
          "taker_buy_base": 19971.07,
          "taker_buy_quote": 60097.70231
        },
        {
          "timestamp": 1769835600000,
          "datetime": "2026-01-31T05:00:00",
          "open": 2.997,
          "high": 2.999,
          "low": 2.981,
          "close": 2.991,
          "volume": 68715.73,
          "close_time": 1769839199999,
          "quote_volume": 205322.86369,
          "trades": 1498,
          "taker_buy_base": 31268.65,
          "taker_buy_quote": 93468.97664
        },
        {
          "timestamp": 1769839200000,
          "datetime": "2026-01-31T06:00:00",
          "open": 2.992,
          "high": 2.995,
          "low": 2.946,
          "close": 2.967,
          "volume": 70513.82,
          "close_time": 1769842799999,
          "quote_volume": 208928.5548,
          "trades": 2028,
          "taker_buy_base": 29005.58,
          "taker_buy_quote": 85885.99222
        },
        {
          "timestamp": 1769842800000,
          "datetime": "2026-01-31T07:00:00",
          "open": 2.967,
          "high": 2.972,
          "low": 2.927,
          "close": 2.95,
          "volume": 95926.24,
          "close_time": 1769846399999,
          "quote_volume": 282476.94521,
          "trades": 2349,
          "taker_buy_base": 40052.67,
          "taker_buy_quote": 118047.09727
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 2.95,
          "high": 2.958,
          "low": 2.895,
          "close": 2.926,
          "volume": 313261.47,
          "close_time": 1769849999999,
          "quote_volume": 914739.11238,
          "trades": 7021,
          "taker_buy_base": 137353.92,
          "taker_buy_quote": 400985.7908
        },
        {
          "timestamp": 1769850000000,
          "datetime": "2026-01-31T09:00:00",
          "open": 2.927,
          "high": 2.942,
          "low": 2.912,
          "close": 2.917,
          "volume": 76811.03,
          "close_time": 1769853599999,
          "quote_volume": 225098.31733,
          "trades": 2125,
          "taker_buy_base": 35332.79,
          "taker_buy_quote": 103577.1115
        },
        {
          "timestamp": 1769853600000,
          "datetime": "2026-01-31T10:00:00",
          "open": 2.918,
          "high": 2.932,
          "low": 2.905,
          "close": 2.927,
          "volume": 94560.06,
          "close_time": 1769857199999,
          "quote_volume": 275921.01553,
          "trades": 2107,
          "taker_buy_base": 51501.13,
          "taker_buy_quote": 150267.77882
        },
        {
          "timestamp": 1769857200000,
          "datetime": "2026-01-31T11:00:00",
          "open": 2.927,
          "high": 2.933,
          "low": 2.865,
          "close": 2.866,
          "volume": 279784.47,
          "close_time": 1769860799999,
          "quote_volume": 808513.02041,
          "trades": 5008,
          "taker_buy_base": 87667.14,
          "taker_buy_quote": 253457.84042
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 2.867,
          "high": 2.871,
          "low": 2.793,
          "close": 2.847,
          "volume": 623336.61,
          "close_time": 1769864399999,
          "quote_volume": 1766101.16228,
          "trades": 19532,
          "taker_buy_base": 248992.22,
          "taker_buy_quote": 705244.11334
        },
        {
          "timestamp": 1769864400000,
          "datetime": "2026-01-31T13:00:00",
          "open": 2.848,
          "high": 2.858,
          "low": 2.839,
          "close": 2.848,
          "volume": 174985.61,
          "close_time": 1769867999999,
          "quote_volume": 498631.37623,
          "trades": 4083,
          "taker_buy_base": 87505.43,
          "taker_buy_quote": 249389.78296
        },
        {
          "timestamp": 1769868000000,
          "datetime": "2026-01-31T14:00:00",
          "open": 2.848,
          "high": 2.856,
          "low": 2.731,
          "close": 2.78,
          "volume": 885858.5,
          "close_time": 1769871599999,
          "quote_volume": 2459630.02456,
          "trades": 21946,
          "taker_buy_base": 428843.98,
          "taker_buy_quote": 1189956.81202
        },
        {
          "timestamp": 1769871600000,
          "datetime": "2026-01-31T15:00:00",
          "open": 2.78,
          "high": 2.827,
          "low": 2.779,
          "close": 2.792,
          "volume": 212048.6,
          "close_time": 1769875199999,
          "quote_volume": 594759.10577,
          "trades": 6768,
          "taker_buy_base": 103842.26,
          "taker_buy_quote": 291340.09877
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 2.792,
          "high": 2.835,
          "low": 2.756,
          "close": 2.762,
          "volume": 352632.66,
          "close_time": 1769878799999,
          "quote_volume": 982619.26377,
          "trades": 12132,
          "taker_buy_base": 166879.4,
          "taker_buy_quote": 465336.05068
        },
        {
          "timestamp": 1769878800000,
          "datetime": "2026-01-31T17:00:00",
          "open": 2.762,
          "high": 2.773,
          "low": 2.6,
          "close": 2.633,
          "volume": 1159066.67,
          "close_time": 1769882399999,
          "quote_volume": 3100088.37285,
          "trades": 36261,
          "taker_buy_base": 509758.87,
          "taker_buy_quote": 1365213.1261
        },
        {
          "timestamp": 1769882400000,
          "datetime": "2026-01-31T18:00:00",
          "open": 2.633,
          "high": 2.67,
          "low": 2.472,
          "close": 2.608,
          "volume": 932333.82,
          "close_time": 1769885999999,
          "quote_volume": 2419546.41731,
          "trades": 27372,
          "taker_buy_base": 425945.38,
          "taker_buy_quote": 1106160.6379
        },
        {
          "timestamp": 1769886000000,
          "datetime": "2026-01-31T19:00:00",
          "open": 2.608,
          "high": 2.651,
          "low": 2.542,
          "close": 2.614,
          "volume": 1115203.27,
          "close_time": 1769889599999,
          "quote_volume": 2902634.82191,
          "trades": 26020,
          "taker_buy_base": 517961.99,
          "taker_buy_quote": 1347771.67439
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 2.614,
          "high": 2.642,
          "low": 2.586,
          "close": 2.621,
          "volume": 266384.33,
          "close_time": 1769893199999,
          "quote_volume": 694913.11618,
          "trades": 9322,
          "taker_buy_base": 154635.02,
          "taker_buy_quote": 403499.70499
        },
        {
          "timestamp": 1769893200000,
          "datetime": "2026-01-31T21:00:00",
          "open": 2.62,
          "high": 2.685,
          "low": 2.601,
          "close": 2.672,
          "volume": 421262.81,
          "close_time": 1769896799999,
          "quote_volume": 1116715.46682,
          "trades": 11263,
          "taker_buy_base": 235714.89,
          "taker_buy_quote": 624237.50804
        },
        {
          "timestamp": 1769896800000,
          "datetime": "2026-01-31T22:00:00",
          "open": 2.672,
          "high": 2.686,
          "low": 2.654,
          "close": 2.673,
          "volume": 216236.33,
          "close_time": 1769900399999,
          "quote_volume": 577738.76276,
          "trades": 4236,
          "taker_buy_base": 104647.44,
          "taker_buy_quote": 279640.37122
        },
        {
          "timestamp": 1769900400000,
          "datetime": "2026-01-31T23:00:00",
          "open": 2.673,
          "high": 2.751,
          "low": 2.673,
          "close": 2.733,
          "volume": 321277.79,
          "close_time": 1769903999999,
          "quote_volume": 873023.3327,
          "trades": 7741,
          "taker_buy_base": 157622.71,
          "taker_buy_quote": 428604.89446
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 2.733,
          "high": 2.751,
          "low": 2.714,
          "close": 2.733,
          "volume": 163687.4,
          "close_time": 1769907599999,
          "quote_volume": 447435.88411,
          "trades": 4524,
          "taker_buy_base": 98012.88,
          "taker_buy_quote": 267898.95935
        },
        {
          "timestamp": 1769907600000,
          "datetime": "2026-02-01T01:00:00",
          "open": 2.734,
          "high": 2.755,
          "low": 2.706,
          "close": 2.753,
          "volume": 413750.23,
          "close_time": 1769911199999,
          "quote_volume": 1126303.8861,
          "trades": 4588,
          "taker_buy_base": 108752.57,
          "taker_buy_quote": 296487.07274
        },
        {
          "timestamp": 1769911200000,
          "datetime": "2026-02-01T02:00:00",
          "open": 2.753,
          "high": 2.773,
          "low": 2.738,
          "close": 2.765,
          "volume": 233556.56,
          "close_time": 1769914799999,
          "quote_volume": 644419.79811,
          "trades": 4135,
          "taker_buy_base": 103052.73,
          "taker_buy_quote": 284211.16847
        },
        {
          "timestamp": 1769914800000,
          "datetime": "2026-02-01T03:00:00",
          "open": 2.765,
          "high": 2.77,
          "low": 2.736,
          "close": 2.743,
          "volume": 141299.36,
          "close_time": 1769918399999,
          "quote_volume": 388622.08679,
          "trades": 2334,
          "taker_buy_base": 60391.1,
          "taker_buy_quote": 166094.08363
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 2.743,
          "high": 2.747,
          "low": 2.729,
          "close": 2.729,
          "volume": 127840.49,
          "close_time": 1769921999999,
          "quote_volume": 349751.6439,
          "trades": 1997,
          "taker_buy_base": 62840.69,
          "taker_buy_quote": 171949.1719
        },
        {
          "timestamp": 1769922000000,
          "datetime": "2026-02-01T05:00:00",
          "open": 2.729,
          "high": 2.733,
          "low": 2.714,
          "close": 2.722,
          "volume": 83742.92,
          "close_time": 1769925599999,
          "quote_volume": 227911.84924,
          "trades": 2025,
          "taker_buy_base": 36945.35,
          "taker_buy_quote": 100555.91481
        },
        {
          "timestamp": 1769925600000,
          "datetime": "2026-02-01T06:00:00",
          "open": 2.722,
          "high": 2.75,
          "low": 2.709,
          "close": 2.742,
          "volume": 199808.09,
          "close_time": 1769929199999,
          "quote_volume": 545999.46678,
          "trades": 2646,
          "taker_buy_base": 134688.98,
          "taker_buy_quote": 368189.10787
        },
        {
          "timestamp": 1769929200000,
          "datetime": "2026-02-01T07:00:00",
          "open": 2.742,
          "high": 2.772,
          "low": 2.724,
          "close": 2.748,
          "volume": 107808.83,
          "close_time": 1769932799999,
          "quote_volume": 295991.40161,
          "trades": 2905,
          "taker_buy_base": 55567.03,
          "taker_buy_quote": 152633.0319
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 2.748,
          "high": 2.76,
          "low": 2.733,
          "close": 2.741,
          "volume": 98631.28,
          "close_time": 1769936399999,
          "quote_volume": 270925.09614,
          "trades": 2268,
          "taker_buy_base": 49491.65,
          "taker_buy_quote": 135991.22834
        },
        {
          "timestamp": 1769936400000,
          "datetime": "2026-02-01T09:00:00",
          "open": 2.741,
          "high": 2.763,
          "low": 2.725,
          "close": 2.76,
          "volume": 133438.19,
          "close_time": 1769939999999,
          "quote_volume": 365466.92363,
          "trades": 2556,
          "taker_buy_base": 85162.16,
          "taker_buy_quote": 233332.82642
        },
        {
          "timestamp": 1769940000000,
          "datetime": "2026-02-01T10:00:00",
          "open": 2.76,
          "high": 2.777,
          "low": 2.706,
          "close": 2.712,
          "volume": 196533.03,
          "close_time": 1769943599999,
          "quote_volume": 538112.61648,
          "trades": 4003,
          "taker_buy_base": 79744.01,
          "taker_buy_quote": 218499.6411
        },
        {
          "timestamp": 1769943600000,
          "datetime": "2026-02-01T11:00:00",
          "open": 2.712,
          "high": 2.737,
          "low": 2.712,
          "close": 2.723,
          "volume": 74292.19,
          "close_time": 1769947199999,
          "quote_volume": 202428.21521,
          "trades": 1927,
          "taker_buy_base": 32564.92,
          "taker_buy_quote": 88749.59409
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 2.723,
          "high": 2.723,
          "low": 2.691,
          "close": 2.708,
          "volume": 99535.56,
          "close_time": 1769950799999,
          "quote_volume": 269294.43084,
          "trades": 2294,
          "taker_buy_base": 44069.19,
          "taker_buy_quote": 119203.24471
        },
        {
          "timestamp": 1769950800000,
          "datetime": "2026-02-01T13:00:00",
          "open": 2.708,
          "high": 2.727,
          "low": 2.684,
          "close": 2.695,
          "volume": 130653.55,
          "close_time": 1769954399999,
          "quote_volume": 353754.30007,
          "trades": 2397,
          "taker_buy_base": 60843.79,
          "taker_buy_quote": 164779.26728
        },
        {
          "timestamp": 1769954400000,
          "datetime": "2026-02-01T14:00:00",
          "open": 2.695,
          "high": 2.718,
          "low": 2.655,
          "close": 2.696,
          "volume": 284648.9,
          "close_time": 1769957999999,
          "quote_volume": 764223.02229,
          "trades": 6334,
          "taker_buy_base": 155885.32,
          "taker_buy_quote": 418707.94824
        },
        {
          "timestamp": 1769958000000,
          "datetime": "2026-02-01T15:00:00",
          "open": 2.696,
          "high": 2.697,
          "low": 2.612,
          "close": 2.649,
          "volume": 338682.11,
          "close_time": 1769961599999,
          "quote_volume": 894992.00937,
          "trades": 8427,
          "taker_buy_base": 172254.19,
          "taker_buy_quote": 455168.10646
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 2.649,
          "high": 2.669,
          "low": 2.613,
          "close": 2.633,
          "volume": 233823.73,
          "close_time": 1769965199999,
          "quote_volume": 617609.70685,
          "trades": 7318,
          "taker_buy_base": 92360.28,
          "taker_buy_quote": 244005.12106
        },
        {
          "timestamp": 1769965200000,
          "datetime": "2026-02-01T17:00:00",
          "open": 2.632,
          "high": 2.645,
          "low": 2.61,
          "close": 2.632,
          "volume": 110189.25,
          "close_time": 1769968799999,
          "quote_volume": 289427.23869,
          "trades": 3588,
          "taker_buy_base": 53303.66,
          "taker_buy_quote": 139992.68807
        },
        {
          "timestamp": 1769968800000,
          "datetime": "2026-02-01T18:00:00",
          "open": 2.632,
          "high": 2.682,
          "low": 2.632,
          "close": 2.654,
          "volume": 164143.47,
          "close_time": 1769972399999,
          "quote_volume": 436570.89743,
          "trades": 5320,
          "taker_buy_base": 91209.23,
          "taker_buy_quote": 242662.87503
        },
        {
          "timestamp": 1769972400000,
          "datetime": "2026-02-01T19:00:00",
          "open": 2.654,
          "high": 2.661,
          "low": 2.612,
          "close": 2.628,
          "volume": 143762.56,
          "close_time": 1769975999999,
          "quote_volume": 379226.31722,
          "trades": 3559,
          "taker_buy_base": 66585.92,
          "taker_buy_quote": 175702.99606
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 2.627,
          "high": 2.658,
          "low": 2.599,
          "close": 2.637,
          "volume": 151122.79,
          "close_time": 1769979599999,
          "quote_volume": 396832.98298,
          "trades": 4313,
          "taker_buy_base": 75247.68,
          "taker_buy_quote": 197757.6325
        },
        {
          "timestamp": 1769979600000,
          "datetime": "2026-02-01T21:00:00",
          "open": 2.637,
          "high": 2.639,
          "low": 2.609,
          "close": 2.619,
          "volume": 93744.65,
          "close_time": 1769983199999,
          "quote_volume": 245789.21256,
          "trades": 3704,
          "taker_buy_base": 36736.29,
          "taker_buy_quote": 96325.52191
        },
        {
          "timestamp": 1769983200000,
          "datetime": "2026-02-01T22:00:00",
          "open": 2.62,
          "high": 2.662,
          "low": 2.617,
          "close": 2.646,
          "volume": 95896.18,
          "close_time": 1769986799999,
          "quote_volume": 253262.54523,
          "trades": 3685,
          "taker_buy_base": 51726.32,
          "taker_buy_quote": 136599.72564
        },
        {
          "timestamp": 1769986800000,
          "datetime": "2026-02-01T23:00:00",
          "open": 2.646,
          "high": 2.66,
          "low": 2.559,
          "close": 2.623,
          "volume": 315293.14,
          "close_time": 1769990399999,
          "quote_volume": 823664.59879,
          "trades": 10998,
          "taker_buy_base": 134614.47,
          "taker_buy_quote": 351711.69902
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 2.623,
          "high": 2.68,
          "low": 2.6,
          "close": 2.651,
          "volume": 194508.28,
          "close_time": 1769993999999,
          "quote_volume": 516156.58474,
          "trades": 5676,
          "taker_buy_base": 101516.41,
          "taker_buy_quote": 269509.8446
        },
        {
          "timestamp": 1769994000000,
          "datetime": "2026-02-02T01:00:00",
          "open": 2.653,
          "high": 2.694,
          "low": 2.618,
          "close": 2.678,
          "volume": 211228.63,
          "close_time": 1769997599999,
          "quote_volume": 561088.89816,
          "trades": 4986,
          "taker_buy_base": 115765.81,
          "taker_buy_quote": 307227.95949
        },
        {
          "timestamp": 1769997600000,
          "datetime": "2026-02-02T02:00:00",
          "open": 2.678,
          "high": 2.685,
          "low": 2.644,
          "close": 2.649,
          "volume": 135190.01,
          "close_time": 1770001199999,
          "quote_volume": 359782.57663,
          "trades": 3516,
          "taker_buy_base": 62745.94,
          "taker_buy_quote": 167011.9247
        },
        {
          "timestamp": 1770001200000,
          "datetime": "2026-02-02T03:00:00",
          "open": 2.648,
          "high": 2.659,
          "low": 2.546,
          "close": 2.656,
          "volume": 902178.61,
          "close_time": 1770004799999,
          "quote_volume": 2339802.4246,
          "trades": 14773,
          "taker_buy_base": 323069.58,
          "taker_buy_quote": 835882.15591
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 2.657,
          "high": 2.685,
          "low": 2.618,
          "close": 2.633,
          "volume": 259965.12,
          "close_time": 1770008399999,
          "quote_volume": 690006.48609,
          "trades": 5958,
          "taker_buy_base": 132141.43,
          "taker_buy_quote": 350864.79736
        },
        {
          "timestamp": 1770008400000,
          "datetime": "2026-02-02T05:00:00",
          "open": 2.632,
          "high": 2.635,
          "low": 2.563,
          "close": 2.59,
          "volume": 279785.4,
          "close_time": 1770011999999,
          "quote_volume": 724732.68527,
          "trades": 6249,
          "taker_buy_base": 117471.81,
          "taker_buy_quote": 304427.2626
        },
        {
          "timestamp": 1770012000000,
          "datetime": "2026-02-02T06:00:00",
          "open": 2.589,
          "high": 2.654,
          "low": 2.552,
          "close": 2.616,
          "volume": 445928.07,
          "close_time": 1770015599999,
          "quote_volume": 1159740.62072,
          "trades": 10787,
          "taker_buy_base": 217153.2,
          "taker_buy_quote": 565615.89067
        },
        {
          "timestamp": 1770015600000,
          "datetime": "2026-02-02T07:00:00",
          "open": 2.615,
          "high": 2.675,
          "low": 2.605,
          "close": 2.658,
          "volume": 538678.25,
          "close_time": 1770019199999,
          "quote_volume": 1424649.12388,
          "trades": 9352,
          "taker_buy_base": 301204.99,
          "taker_buy_quote": 796314.64893
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 2.658,
          "high": 2.674,
          "low": 2.658,
          "close": 2.663,
          "volume": 172751.34,
          "close_time": 1770022799999,
          "quote_volume": 460521.49051,
          "trades": 3966,
          "taker_buy_base": 84661.2,
          "taker_buy_quote": 225696.73747
        },
        {
          "timestamp": 1770022800000,
          "datetime": "2026-02-02T09:00:00",
          "open": 2.662,
          "high": 2.703,
          "low": 2.656,
          "close": 2.669,
          "volume": 475102.25,
          "close_time": 1770026399999,
          "quote_volume": 1270446.82259,
          "trades": 6758,
          "taker_buy_base": 296038.23,
          "taker_buy_quote": 791137.9074
        },
        {
          "timestamp": 1770026400000,
          "datetime": "2026-02-02T10:00:00",
          "open": 2.671,
          "high": 2.683,
          "low": 2.665,
          "close": 2.672,
          "volume": 161431.24,
          "close_time": 1770029999999,
          "quote_volume": 431698.85046,
          "trades": 2759,
          "taker_buy_base": 80176.26,
          "taker_buy_quote": 214492.06922
        },
        {
          "timestamp": 1770030000000,
          "datetime": "2026-02-02T11:00:00",
          "open": 2.671,
          "high": 2.69,
          "low": 2.666,
          "close": 2.673,
          "volume": 133332.14,
          "close_time": 1770033599999,
          "quote_volume": 357024.66082,
          "trades": 2386,
          "taker_buy_base": 77511.99,
          "taker_buy_quote": 207569.72975
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 2.674,
          "high": 2.715,
          "low": 2.674,
          "close": 2.715,
          "volume": 184257.0,
          "close_time": 1770037199999,
          "quote_volume": 496789.52654,
          "trades": 3382,
          "taker_buy_base": 122345.17,
          "taker_buy_quote": 329925.67979
        },
        {
          "timestamp": 1770037200000,
          "datetime": "2026-02-02T13:00:00",
          "open": 2.714,
          "high": 2.726,
          "low": 2.694,
          "close": 2.718,
          "volume": 132831.83,
          "close_time": 1770040799999,
          "quote_volume": 359899.51611,
          "trades": 3157,
          "taker_buy_base": 70268.61,
          "taker_buy_quote": 190401.71188
        },
        {
          "timestamp": 1770040800000,
          "datetime": "2026-02-02T14:00:00",
          "open": 2.717,
          "high": 2.741,
          "low": 2.687,
          "close": 2.719,
          "volume": 338688.92,
          "close_time": 1770044399999,
          "quote_volume": 919432.90669,
          "trades": 7533,
          "taker_buy_base": 154201.29,
          "taker_buy_quote": 418773.4416
        },
        {
          "timestamp": 1770044400000,
          "datetime": "2026-02-02T15:00:00",
          "open": 2.721,
          "high": 2.847,
          "low": 2.712,
          "close": 2.792,
          "volume": 753503.95,
          "close_time": 1770047999999,
          "quote_volume": 2108265.92793,
          "trades": 13451,
          "taker_buy_base": 352552.91,
          "taker_buy_quote": 986001.52881
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 2.793,
          "high": 2.797,
          "low": 2.743,
          "close": 2.749,
          "volume": 276543.2,
          "close_time": 1770051599999,
          "quote_volume": 766117.34573,
          "trades": 7575,
          "taker_buy_base": 110686.31,
          "taker_buy_quote": 306642.9026
        },
        {
          "timestamp": 1770051600000,
          "datetime": "2026-02-02T17:00:00",
          "open": 2.749,
          "high": 2.76,
          "low": 2.71,
          "close": 2.722,
          "volume": 150261.25,
          "close_time": 1770055199999,
          "quote_volume": 410719.05701,
          "trades": 3756,
          "taker_buy_base": 75408.63,
          "taker_buy_quote": 206326.41618
        },
        {
          "timestamp": 1770055200000,
          "datetime": "2026-02-02T18:00:00",
          "open": 2.722,
          "high": 2.733,
          "low": 2.706,
          "close": 2.723,
          "volume": 91379.72,
          "close_time": 1770058799999,
          "quote_volume": 248568.25705,
          "trades": 2338,
          "taker_buy_base": 43786.79,
          "taker_buy_quote": 119132.10515
        },
        {
          "timestamp": 1770058800000,
          "datetime": "2026-02-02T19:00:00",
          "open": 2.722,
          "high": 2.727,
          "low": 2.69,
          "close": 2.693,
          "volume": 94012.77,
          "close_time": 1770062399999,
          "quote_volume": 254360.36602,
          "trades": 2157,
          "taker_buy_base": 35052.6,
          "taker_buy_quote": 94878.90595
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 2.693,
          "high": 2.706,
          "low": 2.669,
          "close": 2.679,
          "volume": 100186.57,
          "close_time": 1770065999999,
          "quote_volume": 269227.15133,
          "trades": 2757,
          "taker_buy_base": 51380.23,
          "taker_buy_quote": 138112.97737
        },
        {
          "timestamp": 1770066000000,
          "datetime": "2026-02-02T21:00:00",
          "open": 2.679,
          "high": 2.696,
          "low": 2.675,
          "close": 2.69,
          "volume": 96871.38,
          "close_time": 1770069599999,
          "quote_volume": 260267.02706,
          "trades": 1995,
          "taker_buy_base": 66431.58,
          "taker_buy_quote": 178515.21821
        },
        {
          "timestamp": 1770069600000,
          "datetime": "2026-02-02T22:00:00",
          "open": 2.691,
          "high": 2.705,
          "low": 2.686,
          "close": 2.701,
          "volume": 85692.23,
          "close_time": 1770073199999,
          "quote_volume": 231112.76139,
          "trades": 1996,
          "taker_buy_base": 39289.6,
          "taker_buy_quote": 105950.43384
        },
        {
          "timestamp": 1770073200000,
          "datetime": "2026-02-02T23:00:00",
          "open": 2.701,
          "high": 2.712,
          "low": 2.682,
          "close": 2.701,
          "volume": 152861.82,
          "close_time": 1770076799999,
          "quote_volume": 412625.88598,
          "trades": 3147,
          "taker_buy_base": 79969.91,
          "taker_buy_quote": 215849.74567
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 2.7,
          "high": 2.7,
          "low": 2.671,
          "close": 2.685,
          "volume": 131260.98,
          "close_time": 1770080399999,
          "quote_volume": 352224.075,
          "trades": 2543,
          "taker_buy_base": 69646.89,
          "taker_buy_quote": 186915.07907
        },
        {
          "timestamp": 1770080400000,
          "datetime": "2026-02-03T01:00:00",
          "open": 2.685,
          "high": 2.689,
          "low": 2.657,
          "close": 2.679,
          "volume": 121469.43,
          "close_time": 1770083999999,
          "quote_volume": 324123.29994,
          "trades": 2358,
          "taker_buy_base": 64099.79,
          "taker_buy_quote": 171079.1863
        },
        {
          "timestamp": 1770084000000,
          "datetime": "2026-02-03T02:00:00",
          "open": 2.679,
          "high": 2.679,
          "low": 2.619,
          "close": 2.622,
          "volume": 171376.01,
          "close_time": 1770087599999,
          "quote_volume": 452795.5406,
          "trades": 3906,
          "taker_buy_base": 79622.1,
          "taker_buy_quote": 210307.29129
        },
        {
          "timestamp": 1770087600000,
          "datetime": "2026-02-03T03:00:00",
          "open": 2.621,
          "high": 2.674,
          "low": 2.617,
          "close": 2.667,
          "volume": 189715.03,
          "close_time": 1770091199999,
          "quote_volume": 501395.02817,
          "trades": 3362,
          "taker_buy_base": 96999.44,
          "taker_buy_quote": 256664.75345
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 2.667,
          "high": 2.71,
          "low": 2.661,
          "close": 2.709,
          "volume": 223730.23,
          "close_time": 1770094799999,
          "quote_volume": 600813.67492,
          "trades": 3156,
          "taker_buy_base": 119851.85,
          "taker_buy_quote": 322029.16234
        },
        {
          "timestamp": 1770094800000,
          "datetime": "2026-02-03T05:00:00",
          "open": 2.709,
          "high": 2.709,
          "low": 2.676,
          "close": 2.681,
          "volume": 174561.86,
          "close_time": 1770098399999,
          "quote_volume": 470178.72303,
          "trades": 2792,
          "taker_buy_base": 58524.34,
          "taker_buy_quote": 157669.07339
        },
        {
          "timestamp": 1770098400000,
          "datetime": "2026-02-03T06:00:00",
          "open": 2.682,
          "high": 2.699,
          "low": 2.659,
          "close": 2.69,
          "volume": 104195.04,
          "close_time": 1770101999999,
          "quote_volume": 279179.12764,
          "trades": 2218,
          "taker_buy_base": 60039.68,
          "taker_buy_quote": 160864.98269
        },
        {
          "timestamp": 1770102000000,
          "datetime": "2026-02-03T07:00:00",
          "open": 2.689,
          "high": 2.709,
          "low": 2.68,
          "close": 2.69,
          "volume": 113147.33,
          "close_time": 1770105599999,
          "quote_volume": 304963.72897,
          "trades": 2152,
          "taker_buy_base": 34479.5,
          "taker_buy_quote": 92984.75646
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 2.691,
          "high": 2.706,
          "low": 2.669,
          "close": 2.691,
          "volume": 212826.42,
          "close_time": 1770109199999,
          "quote_volume": 572284.072,
          "trades": 3807,
          "taker_buy_base": 111752.13,
          "taker_buy_quote": 300339.99794
        },
        {
          "timestamp": 1770109200000,
          "datetime": "2026-02-03T09:00:00",
          "open": 2.691,
          "high": 2.708,
          "low": 2.649,
          "close": 2.675,
          "volume": 233575.3,
          "close_time": 1770112799999,
          "quote_volume": 624838.90183,
          "trades": 4678,
          "taker_buy_base": 99042.87,
          "taker_buy_quote": 264826.06413
        },
        {
          "timestamp": 1770112800000,
          "datetime": "2026-02-03T10:00:00",
          "open": 2.675,
          "high": 2.689,
          "low": 2.661,
          "close": 2.667,
          "volume": 83382.76,
          "close_time": 1770116399999,
          "quote_volume": 223030.32227,
          "trades": 2011,
          "taker_buy_base": 35753.18,
          "taker_buy_quote": 95687.77726
        },
        {
          "timestamp": 1770116400000,
          "datetime": "2026-02-03T11:00:00",
          "open": 2.667,
          "high": 2.692,
          "low": 2.667,
          "close": 2.683,
          "volume": 69929.85,
          "close_time": 1770119999999,
          "quote_volume": 187463.63203,
          "trades": 2093,
          "taker_buy_base": 39957.94,
          "taker_buy_quote": 107102.65979
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 2.682,
          "high": 2.703,
          "low": 2.672,
          "close": 2.694,
          "volume": 91237.1,
          "close_time": 1770123599999,
          "quote_volume": 245779.50487,
          "trades": 2097,
          "taker_buy_base": 53194.01,
          "taker_buy_quote": 143332.83175
        },
        {
          "timestamp": 1770123600000,
          "datetime": "2026-02-03T13:00:00",
          "open": 2.696,
          "high": 2.706,
          "low": 2.687,
          "close": 2.698,
          "volume": 147123.34,
          "close_time": 1770127199999,
          "quote_volume": 396949.9342,
          "trades": 2373,
          "taker_buy_base": 69885.73,
          "taker_buy_quote": 188546.98352
        },
        {
          "timestamp": 1770127200000,
          "datetime": "2026-02-03T14:00:00",
          "open": 2.697,
          "high": 2.724,
          "low": 2.656,
          "close": 2.656,
          "volume": 214244.49,
          "close_time": 1770130799999,
          "quote_volume": 577085.39925,
          "trades": 4698,
          "taker_buy_base": 92931.39,
          "taker_buy_quote": 250364.41732
        },
        {
          "timestamp": 1770130800000,
          "datetime": "2026-02-03T15:00:00",
          "open": 2.657,
          "high": 2.72,
          "low": 2.642,
          "close": 2.715,
          "volume": 384570.17,
          "close_time": 1770134399999,
          "quote_volume": 1031762.36362,
          "trades": 7704,
          "taker_buy_base": 211047.22,
          "taker_buy_quote": 566319.95964
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 2.715,
          "high": 2.715,
          "low": 2.643,
          "close": 2.65,
          "volume": 210407.12,
          "close_time": 1770137999999,
          "quote_volume": 560723.84296,
          "trades": 4680,
          "taker_buy_base": 85652.0,
          "taker_buy_quote": 228263.92
        },
        {
          "timestamp": 1770138000000,
          "datetime": "2026-02-03T17:00:00",
          "open": 2.651,
          "high": 2.657,
          "low": 2.595,
          "close": 2.597,
          "volume": 291796.03,
          "close_time": 1770141599999,
          "quote_volume": 764348.33321,
          "trades": 4632,
          "taker_buy_base": 132493.91,
          "taker_buy_quote": 347183.94937
        },
        {
          "timestamp": 1770141600000,
          "datetime": "2026-02-03T18:00:00",
          "open": 2.597,
          "high": 2.611,
          "low": 2.547,
          "close": 2.552,
          "volume": 311446.96,
          "close_time": 1770145199999,
          "quote_volume": 802906.44865,
          "trades": 6597,
          "taker_buy_base": 156172.95,
          "taker_buy_quote": 402715.91342
        },
        {
          "timestamp": 1770145200000,
          "datetime": "2026-02-03T19:00:00",
          "open": 2.551,
          "high": 2.686,
          "low": 2.547,
          "close": 2.67,
          "volume": 402096.39,
          "close_time": 1770148799999,
          "quote_volume": 1063552.64105,
          "trades": 8205,
          "taker_buy_base": 217426.02,
          "taker_buy_quote": 574714.0467
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 2.669,
          "high": 2.773,
          "low": 2.641,
          "close": 2.742,
          "volume": 355396.73,
          "close_time": 1770152399999,
          "quote_volume": 966842.03735,
          "trades": 7950,
          "taker_buy_base": 186040.46,
          "taker_buy_quote": 505900.86917
        },
        {
          "timestamp": 1770152400000,
          "datetime": "2026-02-03T21:00:00",
          "open": 2.743,
          "high": 2.767,
          "low": 2.689,
          "close": 2.698,
          "volume": 171459.9,
          "close_time": 1770155999999,
          "quote_volume": 468296.98183,
          "trades": 3072,
          "taker_buy_base": 76465.83,
          "taker_buy_quote": 208932.3418
        },
        {
          "timestamp": 1770156000000,
          "datetime": "2026-02-03T22:00:00",
          "open": 2.697,
          "high": 2.698,
          "low": 2.651,
          "close": 2.66,
          "volume": 105202.51,
          "close_time": 1770159599999,
          "quote_volume": 280908.17439,
          "trades": 2669,
          "taker_buy_base": 39767.49,
          "taker_buy_quote": 106231.6936
        },
        {
          "timestamp": 1770159600000,
          "datetime": "2026-02-03T23:00:00",
          "open": 2.659,
          "high": 2.661,
          "low": 2.62,
          "close": 2.644,
          "volume": 135444.54,
          "close_time": 1770163199999,
          "quote_volume": 357184.85345,
          "trades": 3067,
          "taker_buy_base": 62679.48,
          "taker_buy_quote": 165307.41759
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 2.643,
          "high": 2.678,
          "low": 2.636,
          "close": 2.662,
          "volume": 106494.8,
          "close_time": 1770166799999,
          "quote_volume": 283407.8797,
          "trades": 1778,
          "taker_buy_base": 36053.12,
          "taker_buy_quote": 95887.15237
        },
        {
          "timestamp": 1770166800000,
          "datetime": "2026-02-04T01:00:00",
          "open": 2.663,
          "high": 2.71,
          "low": 2.663,
          "close": 2.689,
          "volume": 129918.93,
          "close_time": 1770170399999,
          "quote_volume": 350081.98353,
          "trades": 2362,
          "taker_buy_base": 83368.61,
          "taker_buy_quote": 224733.59771
        },
        {
          "timestamp": 1770170400000,
          "datetime": "2026-02-04T02:00:00",
          "open": 2.688,
          "high": 2.694,
          "low": 2.665,
          "close": 2.678,
          "volume": 77997.59,
          "close_time": 1770173999999,
          "quote_volume": 209099.61005,
          "trades": 1371,
          "taker_buy_base": 41463.92,
          "taker_buy_quote": 111154.7548
        },
        {
          "timestamp": 1770174000000,
          "datetime": "2026-02-04T03:00:00",
          "open": 2.678,
          "high": 2.709,
          "low": 2.674,
          "close": 2.701,
          "volume": 78200.24,
          "close_time": 1770177599999,
          "quote_volume": 210983.3498,
          "trades": 1608,
          "taker_buy_base": 45565.5,
          "taker_buy_quote": 122975.46734
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 2.701,
          "high": 2.705,
          "low": 2.684,
          "close": 2.688,
          "volume": 96030.98,
          "close_time": 1770181199999,
          "quote_volume": 258585.72241,
          "trades": 1160,
          "taker_buy_base": 34696.69,
          "taker_buy_quote": 93387.55941
        },
        {
          "timestamp": 1770181200000,
          "datetime": "2026-02-04T05:00:00",
          "open": 2.688,
          "high": 2.699,
          "low": 2.675,
          "close": 2.686,
          "volume": 51403.93,
          "close_time": 1770184799999,
          "quote_volume": 138290.45675,
          "trades": 1110,
          "taker_buy_base": 29286.24,
          "taker_buy_quote": 78795.20151
        },
        {
          "timestamp": 1770184800000,
          "datetime": "2026-02-04T06:00:00",
          "open": 2.687,
          "high": 2.717,
          "low": 2.683,
          "close": 2.711,
          "volume": 48583.54,
          "close_time": 1770188399999,
          "quote_volume": 131175.28148,
          "trades": 1152,
          "taker_buy_base": 24515.16,
          "taker_buy_quote": 66179.77139
        },
        {
          "timestamp": 1770188400000,
          "datetime": "2026-02-04T07:00:00",
          "open": 2.709,
          "high": 2.764,
          "low": 2.698,
          "close": 2.741,
          "volume": 293742.5,
          "close_time": 1770191999999,
          "quote_volume": 803394.33478,
          "trades": 3367,
          "taker_buy_base": 209315.05,
          "taker_buy_quote": 572543.48509
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 2.741,
          "high": 2.762,
          "low": 2.717,
          "close": 2.757,
          "volume": 152506.16,
          "close_time": 1770195599999,
          "quote_volume": 417913.20887,
          "trades": 2889,
          "taker_buy_base": 69207.38,
          "taker_buy_quote": 189721.08975
        },
        {
          "timestamp": 1770195600000,
          "datetime": "2026-02-04T09:00:00",
          "open": 2.758,
          "high": 2.792,
          "low": 2.721,
          "close": 2.74,
          "volume": 311763.42,
          "close_time": 1770199199999,
          "quote_volume": 860208.89011,
          "trades": 5463,
          "taker_buy_base": 211192.8,
          "taker_buy_quote": 583301.1416
        },
        {
          "timestamp": 1770199200000,
          "datetime": "2026-02-04T10:00:00",
          "open": 2.741,
          "high": 2.754,
          "low": 2.724,
          "close": 2.737,
          "volume": 91941.98,
          "close_time": 1770202799999,
          "quote_volume": 251618.93234,
          "trades": 2677,
          "taker_buy_base": 43553.46,
          "taker_buy_quote": 119170.2304
        },
        {
          "timestamp": 1770202800000,
          "datetime": "2026-02-04T11:00:00",
          "open": 2.737,
          "high": 2.739,
          "low": 2.697,
          "close": 2.712,
          "volume": 186768.04,
          "close_time": 1770206399999,
          "quote_volume": 506274.52134,
          "trades": 3485,
          "taker_buy_base": 86603.44,
          "taker_buy_quote": 234709.1478
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 2.712,
          "high": 2.729,
          "low": 2.701,
          "close": 2.716,
          "volume": 77902.76,
          "close_time": 1770209999999,
          "quote_volume": 211314.80601,
          "trades": 1646,
          "taker_buy_base": 40912.61,
          "taker_buy_quote": 110966.85731
        },
        {
          "timestamp": 1770210000000,
          "datetime": "2026-02-04T13:00:00",
          "open": 2.715,
          "high": 2.715,
          "low": 2.66,
          "close": 2.663,
          "volume": 246698.43,
          "close_time": 1770213599999,
          "quote_volume": 662208.10609,
          "trades": 4945,
          "taker_buy_base": 63796.1,
          "taker_buy_quote": 171207.62946
        },
        {
          "timestamp": 1770213600000,
          "datetime": "2026-02-04T14:00:00",
          "open": 2.662,
          "high": 2.69,
          "low": 2.639,
          "close": 2.651,
          "volume": 202476.98,
          "close_time": 1770217199999,
          "quote_volume": 540454.51739,
          "trades": 5237,
          "taker_buy_base": 91407.13,
          "taker_buy_quote": 243986.94465
        },
        {
          "timestamp": 1770217200000,
          "datetime": "2026-02-04T15:00:00",
          "open": 2.651,
          "high": 2.684,
          "low": 2.599,
          "close": 2.62,
          "volume": 304384.27,
          "close_time": 1770220799999,
          "quote_volume": 804699.07017,
          "trades": 6909,
          "taker_buy_base": 156774.35,
          "taker_buy_quote": 415207.24804
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 2.62,
          "high": 2.629,
          "low": 2.584,
          "close": 2.614,
          "volume": 217410.87,
          "close_time": 1770224399999,
          "quote_volume": 566132.90211,
          "trades": 5701,
          "taker_buy_base": 107235.11,
          "taker_buy_quote": 279441.72561
        },
        {
          "timestamp": 1770224400000,
          "datetime": "2026-02-04T17:00:00",
          "open": 2.613,
          "high": 2.63,
          "low": 2.578,
          "close": 2.598,
          "volume": 386543.65,
          "close_time": 1770227999999,
          "quote_volume": 1002641.72449,
          "trades": 6705,
          "taker_buy_base": 165283.75,
          "taker_buy_quote": 429157.94593
        },
        {
          "timestamp": 1770228000000,
          "datetime": "2026-02-04T18:00:00",
          "open": 2.597,
          "high": 2.682,
          "low": 2.577,
          "close": 2.651,
          "volume": 247282.54,
          "close_time": 1770231599999,
          "quote_volume": 648599.23064,
          "trades": 6073,
          "taker_buy_base": 143893.37,
          "taker_buy_quote": 377235.35975
        },
        {
          "timestamp": 1770231600000,
          "datetime": "2026-02-04T19:00:00",
          "open": 2.651,
          "high": 2.692,
          "low": 2.634,
          "close": 2.687,
          "volume": 244562.42,
          "close_time": 1770235199999,
          "quote_volume": 652942.97142,
          "trades": 4783,
          "taker_buy_base": 109513.17,
          "taker_buy_quote": 292378.68018
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 2.689,
          "high": 2.69,
          "low": 2.649,
          "close": 2.657,
          "volume": 95702.15,
          "close_time": 1770238799999,
          "quote_volume": 255321.96234,
          "trades": 2188,
          "taker_buy_base": 53329.95,
          "taker_buy_quote": 142321.87193
        },
        {
          "timestamp": 1770238800000,
          "datetime": "2026-02-04T21:00:00",
          "open": 2.657,
          "high": 2.668,
          "low": 2.611,
          "close": 2.632,
          "volume": 150903.11,
          "close_time": 1770242399999,
          "quote_volume": 397992.98092,
          "trades": 3094,
          "taker_buy_base": 57800.34,
          "taker_buy_quote": 152425.39844
        },
        {
          "timestamp": 1770242400000,
          "datetime": "2026-02-04T22:00:00",
          "open": 2.633,
          "high": 2.665,
          "low": 2.587,
          "close": 2.609,
          "volume": 152214.77,
          "close_time": 1770245999999,
          "quote_volume": 399332.03528,
          "trades": 4129,
          "taker_buy_base": 77616.55,
          "taker_buy_quote": 203790.51078
        },
        {
          "timestamp": 1770246000000,
          "datetime": "2026-02-04T23:00:00",
          "open": 2.609,
          "high": 2.645,
          "low": 2.601,
          "close": 2.626,
          "volume": 174793.74,
          "close_time": 1770249599999,
          "quote_volume": 459450.92248,
          "trades": 4033,
          "taker_buy_base": 101234.83,
          "taker_buy_quote": 266095.09819
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 2.627,
          "high": 2.635,
          "low": 2.61,
          "close": 2.621,
          "volume": 59805.16,
          "close_time": 1770253199999,
          "quote_volume": 156937.36029,
          "trades": 1925,
          "taker_buy_base": 32033.44,
          "taker_buy_quote": 84051.09885
        },
        {
          "timestamp": 1770253200000,
          "datetime": "2026-02-05T01:00:00",
          "open": 2.622,
          "high": 2.649,
          "low": 2.596,
          "close": 2.613,
          "volume": 123574.19,
          "close_time": 1770256799999,
          "quote_volume": 324342.83364,
          "trades": 3640,
          "taker_buy_base": 49472.89,
          "taker_buy_quote": 129828.97474
        },
        {
          "timestamp": 1770256800000,
          "datetime": "2026-02-05T02:00:00",
          "open": 2.614,
          "high": 2.637,
          "low": 2.587,
          "close": 2.593,
          "volume": 127266.45,
          "close_time": 1770260399999,
          "quote_volume": 332453.76853,
          "trades": 3823,
          "taker_buy_base": 67108.23,
          "taker_buy_quote": 175428.22868
        },
        {
          "timestamp": 1770260400000,
          "datetime": "2026-02-05T03:00:00",
          "open": 2.594,
          "high": 2.611,
          "low": 2.566,
          "close": 2.582,
          "volume": 158018.07,
          "close_time": 1770263999999,
          "quote_volume": 409027.14751,
          "trades": 3496,
          "taker_buy_base": 59374.77,
          "taker_buy_quote": 153965.44462
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 2.582,
          "high": 2.598,
          "low": 2.565,
          "close": 2.576,
          "volume": 172875.94,
          "close_time": 1770267599999,
          "quote_volume": 445618.70082,
          "trades": 4374,
          "taker_buy_base": 96686.38,
          "taker_buy_quote": 249241.63299
        },
        {
          "timestamp": 1770267600000,
          "datetime": "2026-02-05T05:00:00",
          "open": 2.576,
          "high": 2.606,
          "low": 2.545,
          "close": 2.58,
          "volume": 230078.52,
          "close_time": 1770271199999,
          "quote_volume": 592940.43835,
          "trades": 5406,
          "taker_buy_base": 124654.5,
          "taker_buy_quote": 321515.91942
        },
        {
          "timestamp": 1770271200000,
          "datetime": "2026-02-05T06:00:00",
          "open": 2.582,
          "high": 2.583,
          "low": 2.549,
          "close": 2.558,
          "volume": 147646.81,
          "close_time": 1770274799999,
          "quote_volume": 378710.51974,
          "trades": 3371,
          "taker_buy_base": 67675.51,
          "taker_buy_quote": 173685.16778
        },
        {
          "timestamp": 1770274800000,
          "datetime": "2026-02-05T07:00:00",
          "open": 2.558,
          "high": 2.591,
          "low": 2.55,
          "close": 2.555,
          "volume": 121930.44,
          "close_time": 1770278399999,
          "quote_volume": 313294.02886,
          "trades": 3060,
          "taker_buy_base": 61535.99,
          "taker_buy_quote": 158233.90332
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 2.556,
          "high": 2.587,
          "low": 2.556,
          "close": 2.567,
          "volume": 85996.42,
          "close_time": 1770281999999,
          "quote_volume": 220885.36766,
          "trades": 2348,
          "taker_buy_base": 45544.97,
          "taker_buy_quote": 116974.3572
        },
        {
          "timestamp": 1770282000000,
          "datetime": "2026-02-05T09:00:00",
          "open": 2.569,
          "high": 2.604,
          "low": 2.569,
          "close": 2.575,
          "volume": 125315.66,
          "close_time": 1770285599999,
          "quote_volume": 323973.98654,
          "trades": 2779,
          "taker_buy_base": 70932.97,
          "taker_buy_quote": 183395.22118
        },
        {
          "timestamp": 1770285600000,
          "datetime": "2026-02-05T10:00:00",
          "open": 2.575,
          "high": 2.575,
          "low": 2.501,
          "close": 2.513,
          "volume": 192904.67,
          "close_time": 1770289199999,
          "quote_volume": 488865.42655,
          "trades": 3328,
          "taker_buy_base": 80431.06,
          "taker_buy_quote": 203753.72612
        },
        {
          "timestamp": 1770289200000,
          "datetime": "2026-02-05T11:00:00",
          "open": 2.513,
          "high": 2.525,
          "low": 2.457,
          "close": 2.498,
          "volume": 403059.94,
          "close_time": 1770292799999,
          "quote_volume": 1002165.52787,
          "trades": 7332,
          "taker_buy_base": 147585.8,
          "taker_buy_quote": 367202.87607
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 2.499,
          "high": 2.51,
          "low": 2.46,
          "close": 2.476,
          "volume": 347211.15,
          "close_time": 1770296399999,
          "quote_volume": 860428.74329,
          "trades": 7184,
          "taker_buy_base": 147010.17,
          "taker_buy_quote": 364578.96986
        },
        {
          "timestamp": 1770296400000,
          "datetime": "2026-02-05T13:00:00",
          "open": 2.476,
          "high": 2.496,
          "low": 2.467,
          "close": 2.474,
          "volume": 150786.58,
          "close_time": 1770299999999,
          "quote_volume": 373815.42846,
          "trades": 3492,
          "taker_buy_base": 71975.8,
          "taker_buy_quote": 178556.13722
        },
        {
          "timestamp": 1770300000000,
          "datetime": "2026-02-05T14:00:00",
          "open": 2.476,
          "high": 2.548,
          "low": 2.475,
          "close": 2.496,
          "volume": 216515.85,
          "close_time": 1770303599999,
          "quote_volume": 544168.57381,
          "trades": 5999,
          "taker_buy_base": 113758.54,
          "taker_buy_quote": 285831.15514
        },
        {
          "timestamp": 1770303600000,
          "datetime": "2026-02-05T15:00:00",
          "open": 2.496,
          "high": 2.505,
          "low": 2.355,
          "close": 2.419,
          "volume": 1111390.4,
          "close_time": 1770307199999,
          "quote_volume": 2682754.56522,
          "trades": 18564,
          "taker_buy_base": 500913.27,
          "taker_buy_quote": 1207852.99518
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 2.419,
          "high": 2.465,
          "low": 2.394,
          "close": 2.429,
          "volume": 356868.48,
          "close_time": 1770310799999,
          "quote_volume": 867017.05782,
          "trades": 8261,
          "taker_buy_base": 200882.48,
          "taker_buy_quote": 487994.74954
        },
        {
          "timestamp": 1770310800000,
          "datetime": "2026-02-05T17:00:00",
          "open": 2.43,
          "high": 2.444,
          "low": 2.344,
          "close": 2.359,
          "volume": 400585.7,
          "close_time": 1770314399999,
          "quote_volume": 954049.08759,
          "trades": 9143,
          "taker_buy_base": 176323.7,
          "taker_buy_quote": 419884.66384
        },
        {
          "timestamp": 1770314400000,
          "datetime": "2026-02-05T18:00:00",
          "open": 2.36,
          "high": 2.378,
          "low": 2.321,
          "close": 2.366,
          "volume": 339458.87,
          "close_time": 1770317999999,
          "quote_volume": 795945.48458,
          "trades": 7656,
          "taker_buy_base": 181987.2,
          "taker_buy_quote": 426667.16332
        },
        {
          "timestamp": 1770318000000,
          "datetime": "2026-02-05T19:00:00",
          "open": 2.366,
          "high": 2.37,
          "low": 2.308,
          "close": 2.316,
          "volume": 257060.43,
          "close_time": 1770321599999,
          "quote_volume": 599639.47061,
          "trades": 4736,
          "taker_buy_base": 123505.23,
          "taker_buy_quote": 288195.94636
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 2.315,
          "high": 2.334,
          "low": 2.203,
          "close": 2.26,
          "volume": 1088181.82,
          "close_time": 1770325199999,
          "quote_volume": 2460633.28757,
          "trades": 17544,
          "taker_buy_base": 534651.82,
          "taker_buy_quote": 1210964.97224
        },
        {
          "timestamp": 1770325200000,
          "datetime": "2026-02-05T21:00:00",
          "open": 2.26,
          "high": 2.311,
          "low": 2.227,
          "close": 2.258,
          "volume": 514102.69,
          "close_time": 1770328799999,
          "quote_volume": 1167760.75173,
          "trades": 8929,
          "taker_buy_base": 233444.41,
          "taker_buy_quote": 530202.53714
        },
        {
          "timestamp": 1770328800000,
          "datetime": "2026-02-05T22:00:00",
          "open": 2.259,
          "high": 2.313,
          "low": 2.237,
          "close": 2.289,
          "volume": 281655.87,
          "close_time": 1770332399999,
          "quote_volume": 640489.27761,
          "trades": 5906,
          "taker_buy_base": 144726.34,
          "taker_buy_quote": 329105.13268
        },
        {
          "timestamp": 1770332400000,
          "datetime": "2026-02-05T23:00:00",
          "open": 2.288,
          "high": 2.333,
          "low": 2.231,
          "close": 2.242,
          "volume": 489571.5,
          "close_time": 1770335999999,
          "quote_volume": 1112914.01611,
          "trades": 6641,
          "taker_buy_base": 211841.06,
          "taker_buy_quote": 481880.79173
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 2.242,
          "high": 2.254,
          "low": 2.0,
          "close": 2.219,
          "volume": 2135428.07,
          "close_time": 1770339599999,
          "quote_volume": 4531512.91264,
          "trades": 38135,
          "taker_buy_base": 1004653.68,
          "taker_buy_quote": 2133316.59428
        },
        {
          "timestamp": 1770339600000,
          "datetime": "2026-02-06T01:00:00",
          "open": 2.218,
          "high": 2.288,
          "low": 2.21,
          "close": 2.286,
          "volume": 443254.97,
          "close_time": 1770343199999,
          "quote_volume": 993176.33146,
          "trades": 9097,
          "taker_buy_base": 217906.61,
          "taker_buy_quote": 488088.11079
        },
        {
          "timestamp": 1770343200000,
          "datetime": "2026-02-06T02:00:00",
          "open": 2.286,
          "high": 2.299,
          "low": 2.228,
          "close": 2.244,
          "volume": 389261.93,
          "close_time": 1770346799999,
          "quote_volume": 879267.26977,
          "trades": 6466,
          "taker_buy_base": 158987.47,
          "taker_buy_quote": 359030.26502
        },
        {
          "timestamp": 1770346800000,
          "datetime": "2026-02-06T03:00:00",
          "open": 2.245,
          "high": 2.258,
          "low": 2.21,
          "close": 2.235,
          "volume": 209370.88,
          "close_time": 1770350399999,
          "quote_volume": 467021.68467,
          "trades": 4323,
          "taker_buy_base": 106042.77,
          "taker_buy_quote": 236563.9337
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 2.236,
          "high": 2.274,
          "low": 2.223,
          "close": 2.268,
          "volume": 144256.11,
          "close_time": 1770353999999,
          "quote_volume": 324882.94669,
          "trades": 3338,
          "taker_buy_base": 73213.58,
          "taker_buy_quote": 164950.20924
        },
        {
          "timestamp": 1770354000000,
          "datetime": "2026-02-06T05:00:00",
          "open": 2.268,
          "high": 2.34,
          "low": 2.265,
          "close": 2.337,
          "volume": 238073.86,
          "close_time": 1770357599999,
          "quote_volume": 548662.34093,
          "trades": 4359,
          "taker_buy_base": 135604.44,
          "taker_buy_quote": 312769.04966
        },
        {
          "timestamp": 1770357600000,
          "datetime": "2026-02-06T06:00:00",
          "open": 2.338,
          "high": 2.354,
          "low": 2.276,
          "close": 2.281,
          "volume": 284026.41,
          "close_time": 1770361199999,
          "quote_volume": 656024.75703,
          "trades": 4688,
          "taker_buy_base": 105420.12,
          "taker_buy_quote": 243729.31535
        },
        {
          "timestamp": 1770361200000,
          "datetime": "2026-02-06T07:00:00",
          "open": 2.282,
          "high": 2.308,
          "low": 2.254,
          "close": 2.293,
          "volume": 257973.88,
          "close_time": 1770364799999,
          "quote_volume": 588800.48455,
          "trades": 3980,
          "taker_buy_base": 122159.92,
          "taker_buy_quote": 279069.18941
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 2.293,
          "high": 2.306,
          "low": 2.269,
          "close": 2.294,
          "volume": 213380.43,
          "close_time": 1770368399999,
          "quote_volume": 488432.3585,
          "trades": 3916,
          "taker_buy_base": 112542.85,
          "taker_buy_quote": 257728.7725
        },
        {
          "timestamp": 1770368400000,
          "datetime": "2026-02-06T09:00:00",
          "open": 2.293,
          "high": 2.355,
          "low": 2.285,
          "close": 2.349,
          "volume": 292289.35,
          "close_time": 1770371999999,
          "quote_volume": 678365.19287,
          "trades": 4616,
          "taker_buy_base": 144959.93,
          "taker_buy_quote": 336081.93445
        },
        {
          "timestamp": 1770372000000,
          "datetime": "2026-02-06T10:00:00",
          "open": 2.349,
          "high": 2.4,
          "low": 2.344,
          "close": 2.375,
          "volume": 660692.83,
          "close_time": 1770375599999,
          "quote_volume": 1565265.16791,
          "trades": 9123,
          "taker_buy_base": 382608.5,
          "taker_buy_quote": 906492.89177
        },
        {
          "timestamp": 1770375600000,
          "datetime": "2026-02-06T11:00:00",
          "open": 2.375,
          "high": 2.396,
          "low": 2.367,
          "close": 2.381,
          "volume": 181874.78,
          "close_time": 1770379199999,
          "quote_volume": 433393.90194,
          "trades": 3867,
          "taker_buy_base": 99364.97,
          "taker_buy_quote": 236848.5644
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 2.38,
          "high": 2.4,
          "low": 2.362,
          "close": 2.396,
          "volume": 110757.11,
          "close_time": 1770382799999,
          "quote_volume": 263212.55369,
          "trades": 2779,
          "taker_buy_base": 50919.45,
          "taker_buy_quote": 121150.70193
        },
        {
          "timestamp": 1770382800000,
          "datetime": "2026-02-06T13:00:00",
          "open": 2.396,
          "high": 2.434,
          "low": 2.388,
          "close": 2.419,
          "volume": 247200.09,
          "close_time": 1770386399999,
          "quote_volume": 596609.31204,
          "trades": 5625,
          "taker_buy_base": 115521.94,
          "taker_buy_quote": 278954.70375
        },
        {
          "timestamp": 1770386400000,
          "datetime": "2026-02-06T14:00:00",
          "open": 2.419,
          "high": 2.496,
          "low": 2.413,
          "close": 2.479,
          "volume": 313135.43,
          "close_time": 1770389999999,
          "quote_volume": 768299.54278,
          "trades": 6923,
          "taker_buy_base": 162776.94,
          "taker_buy_quote": 399783.19295
        },
        {
          "timestamp": 1770390000000,
          "datetime": "2026-02-06T15:00:00",
          "open": 2.481,
          "high": 2.481,
          "low": 2.439,
          "close": 2.468,
          "volume": 387752.64,
          "close_time": 1770393599999,
          "quote_volume": 952373.87604,
          "trades": 7674,
          "taker_buy_base": 208584.38,
          "taker_buy_quote": 512112.61377
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 2.466,
          "high": 2.544,
          "low": 2.454,
          "close": 2.527,
          "volume": 338837.39,
          "close_time": 1770397199999,
          "quote_volume": 852443.33915,
          "trades": 7426,
          "taker_buy_base": 190531.37,
          "taker_buy_quote": 479179.86063
        },
        {
          "timestamp": 1770397200000,
          "datetime": "2026-02-06T17:00:00",
          "open": 2.526,
          "high": 2.576,
          "low": 2.513,
          "close": 2.548,
          "volume": 422834.41,
          "close_time": 1770400799999,
          "quote_volume": 1077985.61315,
          "trades": 8352,
          "taker_buy_base": 207393.15,
          "taker_buy_quote": 528912.32463
        },
        {
          "timestamp": 1770400800000,
          "datetime": "2026-02-06T18:00:00",
          "open": 2.547,
          "high": 2.549,
          "low": 2.475,
          "close": 2.493,
          "volume": 717672.13,
          "close_time": 1770404399999,
          "quote_volume": 1795768.41343,
          "trades": 10432,
          "taker_buy_base": 233083.0,
          "taker_buy_quote": 583229.72154
        },
        {
          "timestamp": 1770404400000,
          "datetime": "2026-02-06T19:00:00",
          "open": 2.494,
          "high": 2.52,
          "low": 2.472,
          "close": 2.518,
          "volume": 184010.6,
          "close_time": 1770407999999,
          "quote_volume": 459587.10604,
          "trades": 3722,
          "taker_buy_base": 104900.66,
          "taker_buy_quote": 261977.16492
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 2.517,
          "high": 2.539,
          "low": 2.497,
          "close": 2.508,
          "volume": 197255.81,
          "close_time": 1770411599999,
          "quote_volume": 496435.62759,
          "trades": 3425,
          "taker_buy_base": 95964.92,
          "taker_buy_quote": 241616.50504
        },
        {
          "timestamp": 1770411600000,
          "datetime": "2026-02-06T21:00:00",
          "open": 2.508,
          "high": 2.511,
          "low": 2.486,
          "close": 2.505,
          "volume": 104700.5,
          "close_time": 1770415199999,
          "quote_volume": 261759.47213,
          "trades": 1967,
          "taker_buy_base": 45703.87,
          "taker_buy_quote": 114290.13799
        },
        {
          "timestamp": 1770415200000,
          "datetime": "2026-02-06T22:00:00",
          "open": 2.506,
          "high": 2.535,
          "low": 2.503,
          "close": 2.528,
          "volume": 185202.9,
          "close_time": 1770418799999,
          "quote_volume": 466438.7031,
          "trades": 3111,
          "taker_buy_base": 123572.8,
          "taker_buy_quote": 311254.86047
        },
        {
          "timestamp": 1770418800000,
          "datetime": "2026-02-06T23:00:00",
          "open": 2.527,
          "high": 2.546,
          "low": 2.5,
          "close": 2.506,
          "volume": 145711.16,
          "close_time": 1770422399999,
          "quote_volume": 366799.50851,
          "trades": 3133,
          "taker_buy_base": 66771.52,
          "taker_buy_quote": 168359.42549
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 2.508,
          "high": 2.518,
          "low": 2.489,
          "close": 2.501,
          "volume": 138884.39,
          "close_time": 1770425999999,
          "quote_volume": 347688.90369,
          "trades": 3740,
          "taker_buy_base": 58046.49,
          "taker_buy_quote": 145394.31335
        },
        {
          "timestamp": 1770426000000,
          "datetime": "2026-02-07T01:00:00",
          "open": 2.5,
          "high": 2.511,
          "low": 2.479,
          "close": 2.506,
          "volume": 115623.16,
          "close_time": 1770429599999,
          "quote_volume": 288410.97236,
          "trades": 2377,
          "taker_buy_base": 61693.31,
          "taker_buy_quote": 153886.04363
        },
        {
          "timestamp": 1770429600000,
          "datetime": "2026-02-07T02:00:00",
          "open": 2.505,
          "high": 2.522,
          "low": 2.499,
          "close": 2.508,
          "volume": 84619.65,
          "close_time": 1770433199999,
          "quote_volume": 212579.44702,
          "trades": 1708,
          "taker_buy_base": 46461.15,
          "taker_buy_quote": 116725.44034
        },
        {
          "timestamp": 1770433200000,
          "datetime": "2026-02-07T03:00:00",
          "open": 2.507,
          "high": 2.533,
          "low": 2.503,
          "close": 2.525,
          "volume": 137915.15,
          "close_time": 1770436799999,
          "quote_volume": 347511.69883,
          "trades": 2320,
          "taker_buy_base": 80081.23,
          "taker_buy_quote": 201774.36747
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 2.523,
          "high": 2.564,
          "low": 2.512,
          "close": 2.521,
          "volume": 205156.17,
          "close_time": 1770440399999,
          "quote_volume": 520256.70679,
          "trades": 3993,
          "taker_buy_base": 98686.66,
          "taker_buy_quote": 250210.78323
        },
        {
          "timestamp": 1770440400000,
          "datetime": "2026-02-07T05:00:00",
          "open": 2.522,
          "high": 2.544,
          "low": 2.511,
          "close": 2.515,
          "volume": 141757.57,
          "close_time": 1770443999999,
          "quote_volume": 358077.34737,
          "trades": 2603,
          "taker_buy_base": 68077.15,
          "taker_buy_quote": 171799.51897
        },
        {
          "timestamp": 1770444000000,
          "datetime": "2026-02-07T06:00:00",
          "open": 2.514,
          "high": 2.543,
          "low": 2.483,
          "close": 2.483,
          "volume": 281215.84,
          "close_time": 1770447599999,
          "quote_volume": 708738.64046,
          "trades": 4964,
          "taker_buy_base": 165706.49,
          "taker_buy_quote": 418127.6316
        },
        {
          "timestamp": 1770447600000,
          "datetime": "2026-02-07T07:00:00",
          "open": 2.485,
          "high": 2.499,
          "low": 2.413,
          "close": 2.423,
          "volume": 560740.49,
          "close_time": 1770451199999,
          "quote_volume": 1371267.43048,
          "trades": 10449,
          "taker_buy_base": 239525.67,
          "taker_buy_quote": 586184.64297
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 2.422,
          "high": 2.442,
          "low": 2.41,
          "close": 2.436,
          "volume": 149338.71,
          "close_time": 1770454799999,
          "quote_volume": 362592.8679,
          "trades": 3886,
          "taker_buy_base": 79560.15,
          "taker_buy_quote": 193169.92892
        },
        {
          "timestamp": 1770454800000,
          "datetime": "2026-02-07T09:00:00",
          "open": 2.437,
          "high": 2.441,
          "low": 2.411,
          "close": 2.417,
          "volume": 84907.0,
          "close_time": 1770458399999,
          "quote_volume": 206119.82106,
          "trades": 2379,
          "taker_buy_base": 39319.84,
          "taker_buy_quote": 95488.72342
        },
        {
          "timestamp": 1770458400000,
          "datetime": "2026-02-07T10:00:00",
          "open": 2.417,
          "high": 2.42,
          "low": 2.394,
          "close": 2.408,
          "volume": 120672.68,
          "close_time": 1770461999999,
          "quote_volume": 290162.90916,
          "trades": 2665,
          "taker_buy_base": 52360.94,
          "taker_buy_quote": 125953.6703
        },
        {
          "timestamp": 1770462000000,
          "datetime": "2026-02-07T11:00:00",
          "open": 2.405,
          "high": 2.416,
          "low": 2.4,
          "close": 2.414,
          "volume": 54101.4,
          "close_time": 1770465599999,
          "quote_volume": 130212.57785,
          "trades": 1597,
          "taker_buy_base": 32080.16,
          "taker_buy_quote": 77229.98669
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 2.413,
          "high": 2.515,
          "low": 2.409,
          "close": 2.472,
          "volume": 237775.59,
          "close_time": 1770469199999,
          "quote_volume": 588184.74154,
          "trades": 6464,
          "taker_buy_base": 134555.33,
          "taker_buy_quote": 332629.73439
        },
        {
          "timestamp": 1770469200000,
          "datetime": "2026-02-07T13:00:00",
          "open": 2.472,
          "high": 2.484,
          "low": 2.455,
          "close": 2.469,
          "volume": 89702.14,
          "close_time": 1770472799999,
          "quote_volume": 221408.43147,
          "trades": 2766,
          "taker_buy_base": 51265.52,
          "taker_buy_quote": 126565.37278
        },
        {
          "timestamp": 1770472800000,
          "datetime": "2026-02-07T14:00:00",
          "open": 2.47,
          "high": 2.472,
          "low": 2.412,
          "close": 2.42,
          "volume": 172612.04,
          "close_time": 1770476399999,
          "quote_volume": 421430.81623,
          "trades": 3909,
          "taker_buy_base": 67684.61,
          "taker_buy_quote": 165226.56057
        },
        {
          "timestamp": 1770476400000,
          "datetime": "2026-02-07T15:00:00",
          "open": 2.421,
          "high": 2.462,
          "low": 2.416,
          "close": 2.447,
          "volume": 133269.83,
          "close_time": 1770479999999,
          "quote_volume": 325071.58784,
          "trades": 3820,
          "taker_buy_base": 69623.7,
          "taker_buy_quote": 169945.3691
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 2.447,
          "high": 2.521,
          "low": 2.441,
          "close": 2.46,
          "volume": 1171386.58,
          "close_time": 1770483599999,
          "quote_volume": 2906946.05726,
          "trades": 28286,
          "taker_buy_base": 608306.08,
          "taker_buy_quote": 1509772.214
        },
        {
          "timestamp": 1770483600000,
          "datetime": "2026-02-07T17:00:00",
          "open": 2.461,
          "high": 2.483,
          "low": 2.45,
          "close": 2.476,
          "volume": 95496.03,
          "close_time": 1770487199999,
          "quote_volume": 235257.2742,
          "trades": 2447,
          "taker_buy_base": 53010.7,
          "taker_buy_quote": 130600.78717
        },
        {
          "timestamp": 1770487200000,
          "datetime": "2026-02-07T18:00:00",
          "open": 2.476,
          "high": 2.54,
          "low": 2.474,
          "close": 2.519,
          "volume": 149156.28,
          "close_time": 1770490799999,
          "quote_volume": 374640.04097,
          "trades": 3644,
          "taker_buy_base": 87129.12,
          "taker_buy_quote": 218785.75979
        },
        {
          "timestamp": 1770490800000,
          "datetime": "2026-02-07T19:00:00",
          "open": 2.519,
          "high": 2.524,
          "low": 2.495,
          "close": 2.501,
          "volume": 72863.01,
          "close_time": 1770494399999,
          "quote_volume": 182746.86305,
          "trades": 2079,
          "taker_buy_base": 29101.68,
          "taker_buy_quote": 72960.12018
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 2.501,
          "high": 2.524,
          "low": 2.499,
          "close": 2.519,
          "volume": 75015.89,
          "close_time": 1770497999999,
          "quote_volume": 188401.78302,
          "trades": 2086,
          "taker_buy_base": 40652.74,
          "taker_buy_quote": 102131.66888
        },
        {
          "timestamp": 1770498000000,
          "datetime": "2026-02-07T21:00:00",
          "open": 2.519,
          "high": 2.524,
          "low": 2.496,
          "close": 2.501,
          "volume": 58353.89,
          "close_time": 1770501599999,
          "quote_volume": 146252.67479,
          "trades": 1538,
          "taker_buy_base": 23513.91,
          "taker_buy_quote": 58938.47331
        },
        {
          "timestamp": 1770501600000,
          "datetime": "2026-02-07T22:00:00",
          "open": 2.501,
          "high": 2.512,
          "low": 2.497,
          "close": 2.5,
          "volume": 34215.48,
          "close_time": 1770505199999,
          "quote_volume": 85686.59976,
          "trades": 1426,
          "taker_buy_base": 13264.32,
          "taker_buy_quote": 33220.27761
        },
        {
          "timestamp": 1770505200000,
          "datetime": "2026-02-07T23:00:00",
          "open": 2.5,
          "high": 2.503,
          "low": 2.483,
          "close": 2.496,
          "volume": 65031.94,
          "close_time": 1770508799999,
          "quote_volume": 162163.42076,
          "trades": 1919,
          "taker_buy_base": 31416.27,
          "taker_buy_quote": 78356.44983
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 2.496,
          "high": 2.497,
          "low": 2.455,
          "close": 2.468,
          "volume": 139968.0,
          "close_time": 1770512399999,
          "quote_volume": 345799.7119,
          "trades": 2302,
          "taker_buy_base": 54575.34,
          "taker_buy_quote": 134641.08682
        },
        {
          "timestamp": 1770512400000,
          "datetime": "2026-02-08T01:00:00",
          "open": 2.468,
          "high": 2.479,
          "low": 2.462,
          "close": 2.465,
          "volume": 42670.87,
          "close_time": 1770515999999,
          "quote_volume": 105396.29278,
          "trades": 1231,
          "taker_buy_base": 18115.88,
          "taker_buy_quote": 44762.36151
        },
        {
          "timestamp": 1770516000000,
          "datetime": "2026-02-08T02:00:00",
          "open": 2.465,
          "high": 2.47,
          "low": 2.42,
          "close": 2.421,
          "volume": 174043.98,
          "close_time": 1770519599999,
          "quote_volume": 424559.43036,
          "trades": 4067,
          "taker_buy_base": 67334.59,
          "taker_buy_quote": 164123.18498
        },
        {
          "timestamp": 1770519600000,
          "datetime": "2026-02-08T03:00:00",
          "open": 2.422,
          "high": 2.434,
          "low": 2.415,
          "close": 2.415,
          "volume": 88580.49,
          "close_time": 1770523199999,
          "quote_volume": 214691.16097,
          "trades": 2211,
          "taker_buy_base": 35618.58,
          "taker_buy_quote": 86398.97654
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 2.415,
          "high": 2.437,
          "low": 2.41,
          "close": 2.437,
          "volume": 62961.41,
          "close_time": 1770526799999,
          "quote_volume": 152521.08701,
          "trades": 1634,
          "taker_buy_base": 30191.28,
          "taker_buy_quote": 73189.62626
        },
        {
          "timestamp": 1770526800000,
          "datetime": "2026-02-08T05:00:00",
          "open": 2.437,
          "high": 2.44,
          "low": 2.425,
          "close": 2.428,
          "volume": 61432.84,
          "close_time": 1770530399999,
          "quote_volume": 149491.66685,
          "trades": 1017,
          "taker_buy_base": 31076.82,
          "taker_buy_quote": 75625.57099
        },
        {
          "timestamp": 1770530400000,
          "datetime": "2026-02-08T06:00:00",
          "open": 2.427,
          "high": 2.437,
          "low": 2.423,
          "close": 2.428,
          "volume": 33850.33,
          "close_time": 1770533999999,
          "quote_volume": 82292.02949,
          "trades": 951,
          "taker_buy_base": 19668.21,
          "taker_buy_quote": 47814.94468
        },
        {
          "timestamp": 1770534000000,
          "datetime": "2026-02-08T07:00:00",
          "open": 2.429,
          "high": 2.432,
          "low": 2.414,
          "close": 2.431,
          "volume": 78194.25,
          "close_time": 1770537599999,
          "quote_volume": 189501.49292,
          "trades": 1829,
          "taker_buy_base": 36315.39,
          "taker_buy_quote": 88011.27289
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 2.431,
          "high": 2.468,
          "low": 2.419,
          "close": 2.463,
          "volume": 174192.24,
          "close_time": 1770541199999,
          "quote_volume": 425990.27355,
          "trades": 2622,
          "taker_buy_base": 106814.17,
          "taker_buy_quote": 261000.65499
        },
        {
          "timestamp": 1770541200000,
          "datetime": "2026-02-08T09:00:00",
          "open": 2.464,
          "high": 2.473,
          "low": 2.45,
          "close": 2.452,
          "volume": 164722.52,
          "close_time": 1770544799999,
          "quote_volume": 405365.55449,
          "trades": 3302,
          "taker_buy_base": 100936.42,
          "taker_buy_quote": 248391.76626
        },
        {
          "timestamp": 1770544800000,
          "datetime": "2026-02-08T10:00:00",
          "open": 2.453,
          "high": 2.469,
          "low": 2.433,
          "close": 2.441,
          "volume": 116775.42,
          "close_time": 1770548399999,
          "quote_volume": 285687.0305,
          "trades": 2646,
          "taker_buy_base": 60510.11,
          "taker_buy_quote": 148113.00247
        },
        {
          "timestamp": 1770548400000,
          "datetime": "2026-02-08T11:00:00",
          "open": 2.442,
          "high": 2.485,
          "low": 2.439,
          "close": 2.473,
          "volume": 214702.01,
          "close_time": 1770551999999,
          "quote_volume": 529862.25135,
          "trades": 2877,
          "taker_buy_base": 128288.81,
          "taker_buy_quote": 316484.3662
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 2.473,
          "high": 2.475,
          "low": 2.447,
          "close": 2.459,
          "volume": 182022.45,
          "close_time": 1770555599999,
          "quote_volume": 447498.9098,
          "trades": 2357,
          "taker_buy_base": 109012.51,
          "taker_buy_quote": 268068.81329
        },
        {
          "timestamp": 1770555600000,
          "datetime": "2026-02-08T13:00:00",
          "open": 2.459,
          "high": 2.484,
          "low": 2.444,
          "close": 2.476,
          "volume": 254299.86,
          "close_time": 1770559199999,
          "quote_volume": 628034.45328,
          "trades": 3307,
          "taker_buy_base": 151846.13,
          "taker_buy_quote": 375155.60619
        },
        {
          "timestamp": 1770559200000,
          "datetime": "2026-02-08T14:00:00",
          "open": 2.477,
          "high": 2.506,
          "low": 2.466,
          "close": 2.496,
          "volume": 166295.93,
          "close_time": 1770562799999,
          "quote_volume": 413678.67667,
          "trades": 2568,
          "taker_buy_base": 77362.07,
          "taker_buy_quote": 192615.208
        },
        {
          "timestamp": 1770562800000,
          "datetime": "2026-02-08T15:00:00",
          "open": 2.495,
          "high": 2.496,
          "low": 2.438,
          "close": 2.454,
          "volume": 314107.74,
          "close_time": 1770566399999,
          "quote_volume": 776098.41646,
          "trades": 4318,
          "taker_buy_base": 128655.03,
          "taker_buy_quote": 318441.19496
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 2.454,
          "high": 2.46,
          "low": 2.399,
          "close": 2.408,
          "volume": 208686.62,
          "close_time": 1770569999999,
          "quote_volume": 506478.6152,
          "trades": 3625,
          "taker_buy_base": 96456.78,
          "taker_buy_quote": 234427.00236
        },
        {
          "timestamp": 1770570000000,
          "datetime": "2026-02-08T17:00:00",
          "open": 2.407,
          "high": 2.442,
          "low": 2.407,
          "close": 2.432,
          "volume": 93482.35,
          "close_time": 1770573599999,
          "quote_volume": 227223.26537,
          "trades": 1719,
          "taker_buy_base": 42202.53,
          "taker_buy_quote": 102620.27387
        },
        {
          "timestamp": 1770573600000,
          "datetime": "2026-02-08T18:00:00",
          "open": 2.433,
          "high": 2.47,
          "low": 2.433,
          "close": 2.45,
          "volume": 86677.31,
          "close_time": 1770577199999,
          "quote_volume": 212357.18446,
          "trades": 1768,
          "taker_buy_base": 35436.75,
          "taker_buy_quote": 86760.50903
        },
        {
          "timestamp": 1770577200000,
          "datetime": "2026-02-08T19:00:00",
          "open": 2.45,
          "high": 2.473,
          "low": 2.447,
          "close": 2.464,
          "volume": 42596.51,
          "close_time": 1770580799999,
          "quote_volume": 104837.25104,
          "trades": 1125,
          "taker_buy_base": 22963.4,
          "taker_buy_quote": 56520.13696
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 2.464,
          "high": 2.464,
          "low": 2.438,
          "close": 2.44,
          "volume": 42894.53,
          "close_time": 1770584399999,
          "quote_volume": 105179.51585,
          "trades": 1289,
          "taker_buy_base": 17343.32,
          "taker_buy_quote": 42557.69111
        },
        {
          "timestamp": 1770584400000,
          "datetime": "2026-02-08T21:00:00",
          "open": 2.441,
          "high": 2.449,
          "low": 2.409,
          "close": 2.424,
          "volume": 199138.5,
          "close_time": 1770587999999,
          "quote_volume": 483476.43886,
          "trades": 2622,
          "taker_buy_base": 138039.2,
          "taker_buy_quote": 335218.1943
        },
        {
          "timestamp": 1770588000000,
          "datetime": "2026-02-08T22:00:00",
          "open": 2.425,
          "high": 2.447,
          "low": 2.42,
          "close": 2.444,
          "volume": 125185.34,
          "close_time": 1770591599999,
          "quote_volume": 304623.06406,
          "trades": 1930,
          "taker_buy_base": 77949.45,
          "taker_buy_quote": 189668.12681
        },
        {
          "timestamp": 1770591600000,
          "datetime": "2026-02-08T23:00:00",
          "open": 2.445,
          "high": 2.494,
          "low": 2.416,
          "close": 2.432,
          "volume": 149729.08,
          "close_time": 1770595199999,
          "quote_volume": 367416.70403,
          "trades": 4017,
          "taker_buy_base": 78931.9,
          "taker_buy_quote": 194104.7928
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 2.432,
          "high": 2.44,
          "low": 2.418,
          "close": 2.436,
          "volume": 30946.09,
          "close_time": 1770598799999,
          "quote_volume": 75220.80347,
          "trades": 1350,
          "taker_buy_base": 17084.0,
          "taker_buy_quote": 41546.08411
        },
        {
          "timestamp": 1770598800000,
          "datetime": "2026-02-09T01:00:00",
          "open": 2.437,
          "high": 2.452,
          "low": 2.411,
          "close": 2.424,
          "volume": 127877.98,
          "close_time": 1770602399999,
          "quote_volume": 310607.05532,
          "trades": 2309,
          "taker_buy_base": 57368.38,
          "taker_buy_quote": 139315.86754
        },
        {
          "timestamp": 1770602400000,
          "datetime": "2026-02-09T02:00:00",
          "open": 2.424,
          "high": 2.447,
          "low": 2.418,
          "close": 2.435,
          "volume": 69876.49,
          "close_time": 1770605999999,
          "quote_volume": 169966.96977,
          "trades": 1595,
          "taker_buy_base": 37725.33,
          "taker_buy_quote": 91810.60206
        },
        {
          "timestamp": 1770606000000,
          "datetime": "2026-02-09T03:00:00",
          "open": 2.436,
          "high": 2.473,
          "low": 2.433,
          "close": 2.45,
          "volume": 257345.21,
          "close_time": 1770609599999,
          "quote_volume": 631510.55015,
          "trades": 2838,
          "taker_buy_base": 68774.8,
          "taker_buy_quote": 168758.893
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 2.45,
          "high": 2.451,
          "low": 2.434,
          "close": 2.437,
          "volume": 46579.45,
          "close_time": 1770613199999,
          "quote_volume": 113771.22283,
          "trades": 916,
          "taker_buy_base": 24812.02,
          "taker_buy_quote": 60596.831
        },
        {
          "timestamp": 1770613200000,
          "datetime": "2026-02-09T05:00:00",
          "open": 2.436,
          "high": 2.467,
          "low": 2.431,
          "close": 2.463,
          "volume": 171933.6,
          "close_time": 1770616799999,
          "quote_volume": 420907.95714,
          "trades": 2016,
          "taker_buy_base": 123125.13,
          "taker_buy_quote": 301236.5421
        },
        {
          "timestamp": 1770616800000,
          "datetime": "2026-02-09T06:00:00",
          "open": 2.461,
          "high": 2.461,
          "low": 2.433,
          "close": 2.453,
          "volume": 148658.76,
          "close_time": 1770620399999,
          "quote_volume": 363789.07055,
          "trades": 2202,
          "taker_buy_base": 97938.36,
          "taker_buy_quote": 239662.7834
        },
        {
          "timestamp": 1770620400000,
          "datetime": "2026-02-09T07:00:00",
          "open": 2.453,
          "high": 2.471,
          "low": 2.44,
          "close": 2.444,
          "volume": 105066.53,
          "close_time": 1770623999999,
          "quote_volume": 258132.86359,
          "trades": 2241,
          "taker_buy_base": 51567.87,
          "taker_buy_quote": 126830.98061
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 2.444,
          "high": 2.451,
          "low": 2.4,
          "close": 2.411,
          "volume": 152433.01,
          "close_time": 1770627599999,
          "quote_volume": 369068.67509,
          "trades": 3291,
          "taker_buy_base": 62808.1,
          "taker_buy_quote": 152078.26892
        },
        {
          "timestamp": 1770627600000,
          "datetime": "2026-02-09T09:00:00",
          "open": 2.411,
          "high": 2.419,
          "low": 2.389,
          "close": 2.394,
          "volume": 109675.4,
          "close_time": 1770631199999,
          "quote_volume": 263844.50344,
          "trades": 2136,
          "taker_buy_base": 31591.74,
          "taker_buy_quote": 76023.00007
        },
        {
          "timestamp": 1770631200000,
          "datetime": "2026-02-09T10:00:00",
          "open": 2.395,
          "high": 2.402,
          "low": 2.337,
          "close": 2.35,
          "volume": 261701.29,
          "close_time": 1770634799999,
          "quote_volume": 618196.81785,
          "trades": 4186,
          "taker_buy_base": 106100.97,
          "taker_buy_quote": 250832.36909
        },
        {
          "timestamp": 1770634800000,
          "datetime": "2026-02-09T11:00:00",
          "open": 2.351,
          "high": 2.372,
          "low": 2.351,
          "close": 2.363,
          "volume": 70355.65,
          "close_time": 1770638399999,
          "quote_volume": 166204.29998,
          "trades": 2068,
          "taker_buy_base": 34879.24,
          "taker_buy_quote": 82449.91283
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 2.363,
          "high": 2.379,
          "low": 2.362,
          "close": 2.374,
          "volume": 78099.5,
          "close_time": 1770641999999,
          "quote_volume": 185160.65868,
          "trades": 1397,
          "taker_buy_base": 45918.84,
          "taker_buy_quote": 108832.33641
        },
        {
          "timestamp": 1770642000000,
          "datetime": "2026-02-09T13:00:00",
          "open": 2.374,
          "high": 2.386,
          "low": 2.356,
          "close": 2.357,
          "volume": 46134.3,
          "close_time": 1770645599999,
          "quote_volume": 109502.92308,
          "trades": 1276,
          "taker_buy_base": 23845.11,
          "taker_buy_quote": 56655.29518
        },
        {
          "timestamp": 1770645600000,
          "datetime": "2026-02-09T14:00:00",
          "open": 2.357,
          "high": 2.402,
          "low": 2.349,
          "close": 2.398,
          "volume": 148065.05,
          "close_time": 1770649199999,
          "quote_volume": 351567.19569,
          "trades": 4546,
          "taker_buy_base": 76916.19,
          "taker_buy_quote": 182697.29019
        },
        {
          "timestamp": 1770649200000,
          "datetime": "2026-02-09T15:00:00",
          "open": 2.397,
          "high": 2.419,
          "low": 2.379,
          "close": 2.414,
          "volume": 102009.83,
          "close_time": 1770652799999,
          "quote_volume": 245033.21162,
          "trades": 2969,
          "taker_buy_base": 48567.74,
          "taker_buy_quote": 116721.60246
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 2.414,
          "high": 2.463,
          "low": 2.394,
          "close": 2.418,
          "volume": 363964.73,
          "close_time": 1770656399999,
          "quote_volume": 883069.55951,
          "trades": 5044,
          "taker_buy_base": 132360.28,
          "taker_buy_quote": 321718.41672
        },
        {
          "timestamp": 1770656400000,
          "datetime": "2026-02-09T17:00:00",
          "open": 2.417,
          "high": 2.459,
          "low": 2.4,
          "close": 2.442,
          "volume": 383543.52,
          "close_time": 1770659999999,
          "quote_volume": 930648.12702,
          "trades": 6143,
          "taker_buy_base": 190627.12,
          "taker_buy_quote": 462868.47964
        },
        {
          "timestamp": 1770660000000,
          "datetime": "2026-02-09T18:00:00",
          "open": 2.443,
          "high": 2.451,
          "low": 2.424,
          "close": 2.433,
          "volume": 85044.63,
          "close_time": 1770663599999,
          "quote_volume": 207391.36499,
          "trades": 2855,
          "taker_buy_base": 39314.33,
          "taker_buy_quote": 95888.00088
        },
        {
          "timestamp": 1770663600000,
          "datetime": "2026-02-09T19:00:00",
          "open": 2.433,
          "high": 2.453,
          "low": 2.427,
          "close": 2.45,
          "volume": 39739.57,
          "close_time": 1770667199999,
          "quote_volume": 97064.25491,
          "trades": 1263,
          "taker_buy_base": 18030.78,
          "taker_buy_quote": 44048.4141
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 2.449,
          "high": 2.46,
          "low": 2.431,
          "close": 2.447,
          "volume": 65065.46,
          "close_time": 1770670799999,
          "quote_volume": 159026.20457,
          "trades": 1906,
          "taker_buy_base": 36538.86,
          "taker_buy_quote": 89293.25606
        },
        {
          "timestamp": 1770670800000,
          "datetime": "2026-02-09T21:00:00",
          "open": 2.447,
          "high": 2.448,
          "low": 2.41,
          "close": 2.435,
          "volume": 95600.5,
          "close_time": 1770674399999,
          "quote_volume": 231673.14326,
          "trades": 2609,
          "taker_buy_base": 53823.54,
          "taker_buy_quote": 130422.19303
        },
        {
          "timestamp": 1770674400000,
          "datetime": "2026-02-09T22:00:00",
          "open": 2.434,
          "high": 2.444,
          "low": 2.425,
          "close": 2.432,
          "volume": 64051.98,
          "close_time": 1770677999999,
          "quote_volume": 155880.15151,
          "trades": 2031,
          "taker_buy_base": 25381.58,
          "taker_buy_quote": 61767.8431
        },
        {
          "timestamp": 1770678000000,
          "datetime": "2026-02-09T23:00:00",
          "open": 2.432,
          "high": 2.438,
          "low": 2.417,
          "close": 2.424,
          "volume": 52696.23,
          "close_time": 1770681599999,
          "quote_volume": 127902.89854,
          "trades": 1628,
          "taker_buy_base": 21207.64,
          "taker_buy_quote": 51552.38672
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 2.424,
          "high": 2.432,
          "low": 2.412,
          "close": 2.414,
          "volume": 61417.76,
          "close_time": 1770685199999,
          "quote_volume": 148675.30423,
          "trades": 1569,
          "taker_buy_base": 21409.76,
          "taker_buy_quote": 51776.858
        },
        {
          "timestamp": 1770685200000,
          "datetime": "2026-02-10T01:00:00",
          "open": 2.415,
          "high": 2.442,
          "low": 2.415,
          "close": 2.437,
          "volume": 76568.45,
          "close_time": 1770688799999,
          "quote_volume": 186102.25144,
          "trades": 1831,
          "taker_buy_base": 33537.03,
          "taker_buy_quote": 81527.32451
        },
        {
          "timestamp": 1770688800000,
          "datetime": "2026-02-10T02:00:00",
          "open": 2.438,
          "high": 2.438,
          "low": 2.418,
          "close": 2.423,
          "volume": 57175.11,
          "close_time": 1770692399999,
          "quote_volume": 138725.08593,
          "trades": 1058,
          "taker_buy_base": 19816.46,
          "taker_buy_quote": 48130.86473
        },
        {
          "timestamp": 1770692400000,
          "datetime": "2026-02-10T03:00:00",
          "open": 2.423,
          "high": 2.427,
          "low": 2.374,
          "close": 2.387,
          "volume": 215045.37,
          "close_time": 1770695999999,
          "quote_volume": 514156.91199,
          "trades": 3520,
          "taker_buy_base": 95756.39,
          "taker_buy_quote": 228972.25776
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 2.386,
          "high": 2.409,
          "low": 2.385,
          "close": 2.404,
          "volume": 96979.2,
          "close_time": 1770699599999,
          "quote_volume": 232701.8372,
          "trades": 1509,
          "taker_buy_base": 49484.62,
          "taker_buy_quote": 118723.2217
        },
        {
          "timestamp": 1770699600000,
          "datetime": "2026-02-10T05:00:00",
          "open": 2.405,
          "high": 2.406,
          "low": 2.373,
          "close": 2.385,
          "volume": 92422.71,
          "close_time": 1770703199999,
          "quote_volume": 220588.49076,
          "trades": 1709,
          "taker_buy_base": 48257.5,
          "taker_buy_quote": 115147.00875
        },
        {
          "timestamp": 1770703200000,
          "datetime": "2026-02-10T06:00:00",
          "open": 2.384,
          "high": 2.388,
          "low": 2.339,
          "close": 2.348,
          "volume": 226130.27,
          "close_time": 1770706799999,
          "quote_volume": 534620.57606,
          "trades": 3744,
          "taker_buy_base": 96613.15,
          "taker_buy_quote": 228565.16886
        },
        {
          "timestamp": 1770706800000,
          "datetime": "2026-02-10T07:00:00",
          "open": 2.348,
          "high": 2.369,
          "low": 2.348,
          "close": 2.364,
          "volume": 94543.57,
          "close_time": 1770710399999,
          "quote_volume": 223324.83756,
          "trades": 1619,
          "taker_buy_base": 41925.76,
          "taker_buy_quote": 98966.41733
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 2.365,
          "high": 2.377,
          "low": 2.36,
          "close": 2.371,
          "volume": 110307.99,
          "close_time": 1770713999999,
          "quote_volume": 261216.10201,
          "trades": 1848,
          "taker_buy_base": 47682.99,
          "taker_buy_quote": 112944.32804
        },
        {
          "timestamp": 1770714000000,
          "datetime": "2026-02-10T09:00:00",
          "open": 2.371,
          "high": 2.382,
          "low": 2.362,
          "close": 2.367,
          "volume": 67735.61,
          "close_time": 1770717599999,
          "quote_volume": 160763.37774,
          "trades": 1383,
          "taker_buy_base": 32282.82,
          "taker_buy_quote": 76669.79029
        },
        {
          "timestamp": 1770717600000,
          "datetime": "2026-02-10T10:00:00",
          "open": 2.367,
          "high": 2.377,
          "low": 2.36,
          "close": 2.362,
          "volume": 59626.21,
          "close_time": 1770721199999,
          "quote_volume": 141118.89046,
          "trades": 1237,
          "taker_buy_base": 24267.77,
          "taker_buy_quote": 57447.26652
        },
        {
          "timestamp": 1770721200000,
          "datetime": "2026-02-10T11:00:00",
          "open": 2.362,
          "high": 2.377,
          "low": 2.351,
          "close": 2.355,
          "volume": 78950.5,
          "close_time": 1770724799999,
          "quote_volume": 186464.78893,
          "trades": 1416,
          "taker_buy_base": 30847.51,
          "taker_buy_quote": 72913.46151
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 2.355,
          "high": 2.367,
          "low": 2.354,
          "close": 2.358,
          "volume": 74666.79,
          "close_time": 1770728399999,
          "quote_volume": 176205.37846,
          "trades": 1187,
          "taker_buy_base": 36309.61,
          "taker_buy_quote": 85713.51915
        },
        {
          "timestamp": 1770728400000,
          "datetime": "2026-02-10T13:00:00",
          "open": 2.356,
          "high": 2.36,
          "low": 2.344,
          "close": 2.359,
          "volume": 119881.58,
          "close_time": 1770731999999,
          "quote_volume": 282118.67885,
          "trades": 1870,
          "taker_buy_base": 58465.3,
          "taker_buy_quote": 137657.93875
        },
        {
          "timestamp": 1770732000000,
          "datetime": "2026-02-10T14:00:00",
          "open": 2.358,
          "high": 2.378,
          "low": 2.332,
          "close": 2.345,
          "volume": 149705.24,
          "close_time": 1770735599999,
          "quote_volume": 352644.06076,
          "trades": 3549,
          "taker_buy_base": 69831.12,
          "taker_buy_quote": 164490.10109
        },
        {
          "timestamp": 1770735600000,
          "datetime": "2026-02-10T15:00:00",
          "open": 2.344,
          "high": 2.384,
          "low": 2.339,
          "close": 2.374,
          "volume": 173188.06,
          "close_time": 1770739199999,
          "quote_volume": 409847.52461,
          "trades": 3431,
          "taker_buy_base": 94722.63,
          "taker_buy_quote": 224279.11817
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 2.374,
          "high": 2.383,
          "low": 2.36,
          "close": 2.374,
          "volume": 64103.31,
          "close_time": 1770742799999,
          "quote_volume": 152040.01585,
          "trades": 1975,
          "taker_buy_base": 36071.86,
          "taker_buy_quote": 85573.77906
        },
        {
          "timestamp": 1770742800000,
          "datetime": "2026-02-10T17:00:00",
          "open": 2.373,
          "high": 2.396,
          "low": 2.367,
          "close": 2.391,
          "volume": 98346.54,
          "close_time": 1770746399999,
          "quote_volume": 234321.99474,
          "trades": 2179,
          "taker_buy_base": 44271.86,
          "taker_buy_quote": 105458.62758
        },
        {
          "timestamp": 1770746400000,
          "datetime": "2026-02-10T18:00:00",
          "open": 2.392,
          "high": 2.397,
          "low": 2.344,
          "close": 2.359,
          "volume": 113035.52,
          "close_time": 1770749999999,
          "quote_volume": 268035.73799,
          "trades": 2709,
          "taker_buy_base": 55692.11,
          "taker_buy_quote": 132021.82867
        },
        {
          "timestamp": 1770750000000,
          "datetime": "2026-02-10T19:00:00",
          "open": 2.359,
          "high": 2.373,
          "low": 2.348,
          "close": 2.366,
          "volume": 47685.76,
          "close_time": 1770753599999,
          "quote_volume": 112573.83164,
          "trades": 1469,
          "taker_buy_base": 25525.22,
          "taker_buy_quote": 60247.87052
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 2.366,
          "high": 2.376,
          "low": 2.354,
          "close": 2.368,
          "volume": 47396.23,
          "close_time": 1770757199999,
          "quote_volume": 112095.67421,
          "trades": 1098,
          "taker_buy_base": 26088.64,
          "taker_buy_quote": 61694.5409
        },
        {
          "timestamp": 1770757200000,
          "datetime": "2026-02-10T21:00:00",
          "open": 2.368,
          "high": 2.378,
          "low": 2.356,
          "close": 2.365,
          "volume": 38294.24,
          "close_time": 1770760799999,
          "quote_volume": 90604.03914,
          "trades": 931,
          "taker_buy_base": 17585.88,
          "taker_buy_quote": 41631.88759
        },
        {
          "timestamp": 1770760800000,
          "datetime": "2026-02-10T22:00:00",
          "open": 2.365,
          "high": 2.387,
          "low": 2.365,
          "close": 2.373,
          "volume": 49722.64,
          "close_time": 1770764399999,
          "quote_volume": 118060.3449,
          "trades": 1016,
          "taker_buy_base": 27395.52,
          "taker_buy_quote": 65051.98106
        },
        {
          "timestamp": 1770764400000,
          "datetime": "2026-02-10T23:00:00",
          "open": 2.373,
          "high": 2.404,
          "low": 2.372,
          "close": 2.401,
          "volume": 60269.0,
          "close_time": 1770767999999,
          "quote_volume": 144152.31566,
          "trades": 1285,
          "taker_buy_base": 25105.14,
          "taker_buy_quote": 60063.63956
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 2.401,
          "high": 2.404,
          "low": 2.388,
          "close": 2.388,
          "volume": 85558.54,
          "close_time": 1770771599999,
          "quote_volume": 205055.90308,
          "trades": 1403,
          "taker_buy_base": 52677.43,
          "taker_buy_quote": 126237.94163
        },
        {
          "timestamp": 1770771600000,
          "datetime": "2026-02-11T01:00:00",
          "open": 2.387,
          "high": 2.405,
          "low": 2.384,
          "close": 2.397,
          "volume": 76199.36,
          "close_time": 1770775199999,
          "quote_volume": 182425.04039,
          "trades": 1328,
          "taker_buy_base": 37336.14,
          "taker_buy_quote": 89392.457
        },
        {
          "timestamp": 1770775200000,
          "datetime": "2026-02-11T02:00:00",
          "open": 2.398,
          "high": 2.41,
          "low": 2.394,
          "close": 2.395,
          "volume": 91913.05,
          "close_time": 1770778799999,
          "quote_volume": 220618.33172,
          "trades": 1402,
          "taker_buy_base": 49625.07,
          "taker_buy_quote": 119109.27778
        },
        {
          "timestamp": 1770778800000,
          "datetime": "2026-02-11T03:00:00",
          "open": 2.395,
          "high": 2.4,
          "low": 2.367,
          "close": 2.391,
          "volume": 86906.43,
          "close_time": 1770782399999,
          "quote_volume": 207313.23374,
          "trades": 1499,
          "taker_buy_base": 52722.63,
          "taker_buy_quote": 125758.78198
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 2.39,
          "high": 2.395,
          "low": 2.341,
          "close": 2.349,
          "volume": 169147.17,
          "close_time": 1770785999999,
          "quote_volume": 399652.50443,
          "trades": 3004,
          "taker_buy_base": 76265.68,
          "taker_buy_quote": 180233.68461
        },
        {
          "timestamp": 1770786000000,
          "datetime": "2026-02-11T05:00:00",
          "open": 2.349,
          "high": 2.362,
          "low": 2.342,
          "close": 2.345,
          "volume": 50916.95,
          "close_time": 1770789599999,
          "quote_volume": 119735.32437,
          "trades": 1040,
          "taker_buy_base": 25244.96,
          "taker_buy_quote": 59373.59731
        },
        {
          "timestamp": 1770789600000,
          "datetime": "2026-02-11T06:00:00",
          "open": 2.345,
          "high": 2.351,
          "low": 2.299,
          "close": 2.31,
          "volume": 256915.6,
          "close_time": 1770793199999,
          "quote_volume": 596234.0914,
          "trades": 3790,
          "taker_buy_base": 115865.99,
          "taker_buy_quote": 268827.96698
        },
        {
          "timestamp": 1770793200000,
          "datetime": "2026-02-11T07:00:00",
          "open": 2.31,
          "high": 2.33,
          "low": 2.301,
          "close": 2.304,
          "volume": 226802.16,
          "close_time": 1770796799999,
          "quote_volume": 525717.82071,
          "trades": 2327,
          "taker_buy_base": 147966.17,
          "taker_buy_quote": 343150.91899
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 2.303,
          "high": 2.306,
          "low": 2.295,
          "close": 2.303,
          "volume": 87726.29,
          "close_time": 1770800399999,
          "quote_volume": 201827.7967,
          "trades": 1449,
          "taker_buy_base": 50363.04,
          "taker_buy_quote": 115874.20635
        },
        {
          "timestamp": 1770800400000,
          "datetime": "2026-02-11T09:00:00",
          "open": 2.303,
          "high": 2.308,
          "low": 2.286,
          "close": 2.292,
          "volume": 74650.47,
          "close_time": 1770803999999,
          "quote_volume": 171488.0993,
          "trades": 1343,
          "taker_buy_base": 34923.29,
          "taker_buy_quote": 80231.28916
        },
        {
          "timestamp": 1770804000000,
          "datetime": "2026-02-11T10:00:00",
          "open": 2.293,
          "high": 2.302,
          "low": 2.283,
          "close": 2.293,
          "volume": 114976.24,
          "close_time": 1770807599999,
          "quote_volume": 263395.93532,
          "trades": 1825,
          "taker_buy_base": 64368.47,
          "taker_buy_quote": 147491.55355
        },
        {
          "timestamp": 1770807600000,
          "datetime": "2026-02-11T11:00:00",
          "open": 2.292,
          "high": 2.323,
          "low": 2.292,
          "close": 2.321,
          "volume": 98606.34,
          "close_time": 1770811199999,
          "quote_volume": 227522.57106,
          "trades": 1344,
          "taker_buy_base": 37481.88,
          "taker_buy_quote": 86445.13645
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 2.32,
          "high": 2.332,
          "low": 2.31,
          "close": 2.323,
          "volume": 101366.18,
          "close_time": 1770814799999,
          "quote_volume": 235364.36174,
          "trades": 1949,
          "taker_buy_base": 52595.9,
          "taker_buy_quote": 122100.78839
        },
        {
          "timestamp": 1770814800000,
          "datetime": "2026-02-11T13:00:00",
          "open": 2.324,
          "high": 2.359,
          "low": 2.313,
          "close": 2.352,
          "volume": 167049.29,
          "close_time": 1770818399999,
          "quote_volume": 390697.65187,
          "trades": 4226,
          "taker_buy_base": 90148.54,
          "taker_buy_quote": 210951.83268
        },
        {
          "timestamp": 1770818400000,
          "datetime": "2026-02-11T14:00:00",
          "open": 2.353,
          "high": 2.417,
          "low": 2.32,
          "close": 2.325,
          "volume": 361391.52,
          "close_time": 1770821999999,
          "quote_volume": 856369.26203,
          "trades": 7851,
          "taker_buy_base": 190738.91,
          "taker_buy_quote": 451909.07933
        },
        {
          "timestamp": 1770822000000,
          "datetime": "2026-02-11T15:00:00",
          "open": 2.326,
          "high": 2.338,
          "low": 2.284,
          "close": 2.309,
          "volume": 309284.07,
          "close_time": 1770825599999,
          "quote_volume": 713483.22782,
          "trades": 6982,
          "taker_buy_base": 121314.3,
          "taker_buy_quote": 280015.41142
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 2.308,
          "high": 2.346,
          "low": 2.282,
          "close": 2.288,
          "volume": 122888.86,
          "close_time": 1770829199999,
          "quote_volume": 283805.03121,
          "trades": 3601,
          "taker_buy_base": 58390.86,
          "taker_buy_quote": 135061.79444
        },
        {
          "timestamp": 1770829200000,
          "datetime": "2026-02-11T17:00:00",
          "open": 2.287,
          "high": 2.34,
          "low": 2.284,
          "close": 2.325,
          "volume": 102313.93,
          "close_time": 1770832799999,
          "quote_volume": 237157.61813,
          "trades": 2567,
          "taker_buy_base": 52392.16,
          "taker_buy_quote": 121485.67553
        },
        {
          "timestamp": 1770832800000,
          "datetime": "2026-02-11T18:00:00",
          "open": 2.325,
          "high": 2.367,
          "low": 2.314,
          "close": 2.357,
          "volume": 114008.5,
          "close_time": 1770836399999,
          "quote_volume": 267911.06968,
          "trades": 1883,
          "taker_buy_base": 51952.5,
          "taker_buy_quote": 122132.45105
        },
        {
          "timestamp": 1770836400000,
          "datetime": "2026-02-11T19:00:00",
          "open": 2.357,
          "high": 2.374,
          "low": 2.34,
          "close": 2.342,
          "volume": 81054.34,
          "close_time": 1770839999999,
          "quote_volume": 191176.17711,
          "trades": 1659,
          "taker_buy_base": 43465.92,
          "taker_buy_quote": 102505.08198
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 2.341,
          "high": 2.359,
          "low": 2.325,
          "close": 2.354,
          "volume": 78477.32,
          "close_time": 1770843599999,
          "quote_volume": 183536.70142,
          "trades": 1344,
          "taker_buy_base": 35716.4,
          "taker_buy_quote": 83517.12389
        },
        {
          "timestamp": 1770843600000,
          "datetime": "2026-02-11T21:00:00",
          "open": 2.354,
          "high": 2.381,
          "low": 2.345,
          "close": 2.363,
          "volume": 164761.47,
          "close_time": 1770847199999,
          "quote_volume": 389092.07119,
          "trades": 2352,
          "taker_buy_base": 99640.1,
          "taker_buy_quote": 235097.6835
        },
        {
          "timestamp": 1770847200000,
          "datetime": "2026-02-11T22:00:00",
          "open": 2.363,
          "high": 2.377,
          "low": 2.347,
          "close": 2.354,
          "volume": 51176.2,
          "close_time": 1770850799999,
          "quote_volume": 120985.27616,
          "trades": 1238,
          "taker_buy_base": 22154.38,
          "taker_buy_quote": 52391.0702
        },
        {
          "timestamp": 1770850800000,
          "datetime": "2026-02-11T23:00:00",
          "open": 2.353,
          "high": 2.358,
          "low": 2.32,
          "close": 2.337,
          "volume": 110062.43,
          "close_time": 1770854399999,
          "quote_volume": 256783.26758,
          "trades": 1966,
          "taker_buy_base": 44218.81,
          "taker_buy_quote": 103162.95094
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 2.337,
          "high": 2.375,
          "low": 2.337,
          "close": 2.362,
          "volume": 69253.0,
          "close_time": 1770857999999,
          "quote_volume": 163136.58097,
          "trades": 1730,
          "taker_buy_base": 32103.39,
          "taker_buy_quote": 75617.64269
        },
        {
          "timestamp": 1770858000000,
          "datetime": "2026-02-12T01:00:00",
          "open": 2.362,
          "high": 2.38,
          "low": 2.353,
          "close": 2.362,
          "volume": 116134.41,
          "close_time": 1770861599999,
          "quote_volume": 274488.88861,
          "trades": 2094,
          "taker_buy_base": 61066.86,
          "taker_buy_quote": 144281.54166
        },
        {
          "timestamp": 1770861600000,
          "datetime": "2026-02-12T02:00:00",
          "open": 2.362,
          "high": 2.366,
          "low": 2.347,
          "close": 2.349,
          "volume": 47532.33,
          "close_time": 1770865199999,
          "quote_volume": 112021.7814,
          "trades": 1162,
          "taker_buy_base": 25907.58,
          "taker_buy_quote": 61083.26203
        },
        {
          "timestamp": 1770865200000,
          "datetime": "2026-02-12T03:00:00",
          "open": 2.349,
          "high": 2.364,
          "low": 2.346,
          "close": 2.362,
          "volume": 66388.84,
          "close_time": 1770868799999,
          "quote_volume": 156196.39744,
          "trades": 1018,
          "taker_buy_base": 32632.92,
          "taker_buy_quote": 76813.51303
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 2.361,
          "high": 2.377,
          "low": 2.354,
          "close": 2.362,
          "volume": 108091.1,
          "close_time": 1770872399999,
          "quote_volume": 255623.11456,
          "trades": 1421,
          "taker_buy_base": 47183.9,
          "taker_buy_quote": 111619.0338
        },
        {
          "timestamp": 1770872400000,
          "datetime": "2026-02-12T05:00:00",
          "open": 2.362,
          "high": 2.377,
          "low": 2.351,
          "close": 2.375,
          "volume": 83845.58,
          "close_time": 1770875999999,
          "quote_volume": 198308.11789,
          "trades": 1252,
          "taker_buy_base": 42776.57,
          "taker_buy_quote": 101231.92039
        },
        {
          "timestamp": 1770876000000,
          "datetime": "2026-02-12T06:00:00",
          "open": 2.376,
          "high": 2.411,
          "low": 2.373,
          "close": 2.397,
          "volume": 99497.16,
          "close_time": 1770879599999,
          "quote_volume": 238231.92912,
          "trades": 1699,
          "taker_buy_base": 57849.31,
          "taker_buy_quote": 138511.85535
        },
        {
          "timestamp": 1770879600000,
          "datetime": "2026-02-12T07:00:00",
          "open": 2.397,
          "high": 2.422,
          "low": 2.385,
          "close": 2.421,
          "volume": 82104.85,
          "close_time": 1770883199999,
          "quote_volume": 197606.00931,
          "trades": 1564,
          "taker_buy_base": 45545.3,
          "taker_buy_quote": 109627.33173
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 2.422,
          "high": 2.428,
          "low": 2.386,
          "close": 2.398,
          "volume": 123803.3,
          "close_time": 1770886799999,
          "quote_volume": 297454.218,
          "trades": 2406,
          "taker_buy_base": 62032.75,
          "taker_buy_quote": 148957.01272
        },
        {
          "timestamp": 1770886800000,
          "datetime": "2026-02-12T09:00:00",
          "open": 2.398,
          "high": 2.468,
          "low": 2.389,
          "close": 2.458,
          "volume": 381406.69,
          "close_time": 1770890399999,
          "quote_volume": 928815.45967,
          "trades": 4556,
          "taker_buy_base": 237714.2,
          "taker_buy_quote": 579580.04692
        },
        {
          "timestamp": 1770890400000,
          "datetime": "2026-02-12T10:00:00",
          "open": 2.458,
          "high": 2.467,
          "low": 2.427,
          "close": 2.466,
          "volume": 188779.84,
          "close_time": 1770893999999,
          "quote_volume": 460603.7472,
          "trades": 2431,
          "taker_buy_base": 111476.2,
          "taker_buy_quote": 271810.33726
        },
        {
          "timestamp": 1770894000000,
          "datetime": "2026-02-12T11:00:00",
          "open": 2.464,
          "high": 2.474,
          "low": 2.446,
          "close": 2.453,
          "volume": 143536.56,
          "close_time": 1770897599999,
          "quote_volume": 353181.81985,
          "trades": 2289,
          "taker_buy_base": 64212.16,
          "taker_buy_quote": 158002.91989
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 2.453,
          "high": 2.456,
          "low": 2.417,
          "close": 2.424,
          "volume": 89795.16,
          "close_time": 1770901199999,
          "quote_volume": 218479.51898,
          "trades": 1869,
          "taker_buy_base": 38192.71,
          "taker_buy_quote": 92882.68437
        },
        {
          "timestamp": 1770901200000,
          "datetime": "2026-02-12T13:00:00",
          "open": 2.425,
          "high": 2.442,
          "low": 2.41,
          "close": 2.439,
          "volume": 168300.79,
          "close_time": 1770904799999,
          "quote_volume": 408580.19705,
          "trades": 2396,
          "taker_buy_base": 70933.93,
          "taker_buy_quote": 172230.04584
        },
        {
          "timestamp": 1770904800000,
          "datetime": "2026-02-12T14:00:00",
          "open": 2.44,
          "high": 2.44,
          "low": 2.411,
          "close": 2.426,
          "volume": 214794.75,
          "close_time": 1770908399999,
          "quote_volume": 520354.36266,
          "trades": 2930,
          "taker_buy_base": 100917.98,
          "taker_buy_quote": 244494.24079
        },
        {
          "timestamp": 1770908400000,
          "datetime": "2026-02-12T15:00:00",
          "open": 2.427,
          "high": 2.456,
          "low": 2.391,
          "close": 2.393,
          "volume": 268194.57,
          "close_time": 1770911999999,
          "quote_volume": 648876.89758,
          "trades": 4570,
          "taker_buy_base": 117929.92,
          "taker_buy_quote": 285762.58941
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 2.393,
          "high": 2.4,
          "low": 2.293,
          "close": 2.329,
          "volume": 558387.62,
          "close_time": 1770915599999,
          "quote_volume": 1303834.65504,
          "trades": 11116,
          "taker_buy_base": 249022.98,
          "taker_buy_quote": 581999.97908
        },
        {
          "timestamp": 1770915600000,
          "datetime": "2026-02-12T17:00:00",
          "open": 2.329,
          "high": 2.348,
          "low": 2.321,
          "close": 2.328,
          "volume": 154672.9,
          "close_time": 1770919199999,
          "quote_volume": 361240.53381,
          "trades": 2805,
          "taker_buy_base": 78537.81,
          "taker_buy_quote": 183406.8251
        },
        {
          "timestamp": 1770919200000,
          "datetime": "2026-02-12T18:00:00",
          "open": 2.327,
          "high": 2.343,
          "low": 2.316,
          "close": 2.333,
          "volume": 68932.13,
          "close_time": 1770922799999,
          "quote_volume": 160577.21257,
          "trades": 1553,
          "taker_buy_base": 28055.42,
          "taker_buy_quote": 65322.47376
        },
        {
          "timestamp": 1770922800000,
          "datetime": "2026-02-12T19:00:00",
          "open": 2.333,
          "high": 2.388,
          "low": 2.323,
          "close": 2.359,
          "volume": 107847.89,
          "close_time": 1770926399999,
          "quote_volume": 254443.26293,
          "trades": 2208,
          "taker_buy_base": 63096.57,
          "taker_buy_quote": 148851.42813
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 2.36,
          "high": 2.366,
          "low": 2.338,
          "close": 2.347,
          "volume": 57891.44,
          "close_time": 1770929999999,
          "quote_volume": 136183.80275,
          "trades": 1412,
          "taker_buy_base": 27277.45,
          "taker_buy_quote": 64163.40918
        },
        {
          "timestamp": 1770930000000,
          "datetime": "2026-02-12T21:00:00",
          "open": 2.347,
          "high": 2.358,
          "low": 2.34,
          "close": 2.35,
          "volume": 28816.46,
          "close_time": 1770933599999,
          "quote_volume": 67723.41793,
          "trades": 752,
          "taker_buy_base": 16173.96,
          "taker_buy_quote": 38004.79379
        },
        {
          "timestamp": 1770933600000,
          "datetime": "2026-02-12T22:00:00",
          "open": 2.35,
          "high": 2.372,
          "low": 2.336,
          "close": 2.364,
          "volume": 82561.75,
          "close_time": 1770937199999,
          "quote_volume": 194330.94594,
          "trades": 1492,
          "taker_buy_base": 43438.34,
          "taker_buy_quote": 102235.11608
        },
        {
          "timestamp": 1770937200000,
          "datetime": "2026-02-12T23:00:00",
          "open": 2.364,
          "high": 2.365,
          "low": 2.332,
          "close": 2.352,
          "volume": 294408.05,
          "close_time": 1770940799999,
          "quote_volume": 689764.50858,
          "trades": 3097,
          "taker_buy_base": 72520.73,
          "taker_buy_quote": 170166.58145
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 2.352,
          "high": 2.361,
          "low": 2.308,
          "close": 2.312,
          "volume": 166656.32,
          "close_time": 1770944399999,
          "quote_volume": 388644.2017,
          "trades": 2537,
          "taker_buy_base": 100310.05,
          "taker_buy_quote": 234177.82968
        },
        {
          "timestamp": 1770944400000,
          "datetime": "2026-02-13T01:00:00",
          "open": 2.311,
          "high": 2.334,
          "low": 2.304,
          "close": 2.325,
          "volume": 177367.5,
          "close_time": 1770947999999,
          "quote_volume": 411294.87046,
          "trades": 1729,
          "taker_buy_base": 88757.47,
          "taker_buy_quote": 205941.63832
        },
        {
          "timestamp": 1770948000000,
          "datetime": "2026-02-13T02:00:00",
          "open": 2.326,
          "high": 2.331,
          "low": 2.317,
          "close": 2.323,
          "volume": 81113.0,
          "close_time": 1770951599999,
          "quote_volume": 188640.04249,
          "trades": 1051,
          "taker_buy_base": 57659.47,
          "taker_buy_quote": 134105.55412
        },
        {
          "timestamp": 1770951600000,
          "datetime": "2026-02-13T03:00:00",
          "open": 2.322,
          "high": 2.337,
          "low": 2.316,
          "close": 2.322,
          "volume": 88028.36,
          "close_time": 1770955199999,
          "quote_volume": 204577.73094,
          "trades": 1304,
          "taker_buy_base": 42005.78,
          "taker_buy_quote": 97642.88561
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 2.322,
          "high": 2.322,
          "low": 2.3,
          "close": 2.302,
          "volume": 66821.35,
          "close_time": 1770958799999,
          "quote_volume": 154323.09222,
          "trades": 1227,
          "taker_buy_base": 32218.64,
          "taker_buy_quote": 74418.81339
        },
        {
          "timestamp": 1770958800000,
          "datetime": "2026-02-13T05:00:00",
          "open": 2.302,
          "high": 2.304,
          "low": 2.281,
          "close": 2.282,
          "volume": 80391.31,
          "close_time": 1770962399999,
          "quote_volume": 184160.67682,
          "trades": 1610,
          "taker_buy_base": 35977.33,
          "taker_buy_quote": 82443.09043
        },
        {
          "timestamp": 1770962400000,
          "datetime": "2026-02-13T06:00:00",
          "open": 2.282,
          "high": 2.311,
          "low": 2.282,
          "close": 2.311,
          "volume": 80114.56,
          "close_time": 1770965999999,
          "quote_volume": 183444.26643,
          "trades": 1497,
          "taker_buy_base": 45188.73,
          "taker_buy_quote": 103468.58683
        },
        {
          "timestamp": 1770966000000,
          "datetime": "2026-02-13T07:00:00",
          "open": 2.311,
          "high": 2.32,
          "low": 2.296,
          "close": 2.303,
          "volume": 63126.33,
          "close_time": 1770969599999,
          "quote_volume": 145750.0992,
          "trades": 1314,
          "taker_buy_base": 29707.11,
          "taker_buy_quote": 68588.74071
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 2.302,
          "high": 2.319,
          "low": 2.29,
          "close": 2.31,
          "volume": 54225.57,
          "close_time": 1770973199999,
          "quote_volume": 124857.68999,
          "trades": 1326,
          "taker_buy_base": 30225.09,
          "taker_buy_quote": 69596.225
        },
        {
          "timestamp": 1770973200000,
          "datetime": "2026-02-13T09:00:00",
          "open": 2.31,
          "high": 2.315,
          "low": 2.295,
          "close": 2.312,
          "volume": 114328.41,
          "close_time": 1770976799999,
          "quote_volume": 263223.34533,
          "trades": 1413,
          "taker_buy_base": 45932.94,
          "taker_buy_quote": 105770.42409
        },
        {
          "timestamp": 1770976800000,
          "datetime": "2026-02-13T10:00:00",
          "open": 2.313,
          "high": 2.314,
          "low": 2.301,
          "close": 2.307,
          "volume": 74937.14,
          "close_time": 1770980399999,
          "quote_volume": 172955.01495,
          "trades": 1394,
          "taker_buy_base": 35254.3,
          "taker_buy_quote": 81378.76476
        },
        {
          "timestamp": 1770980400000,
          "datetime": "2026-02-13T11:00:00",
          "open": 2.306,
          "high": 2.313,
          "low": 2.294,
          "close": 2.311,
          "volume": 81174.11,
          "close_time": 1770983999999,
          "quote_volume": 186887.14253,
          "trades": 1647,
          "taker_buy_base": 38373.41,
          "taker_buy_quote": 88384.06439
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 2.311,
          "high": 2.311,
          "low": 2.286,
          "close": 2.297,
          "volume": 88029.6,
          "close_time": 1770987599999,
          "quote_volume": 202268.70681,
          "trades": 1730,
          "taker_buy_base": 42899.04,
          "taker_buy_quote": 98560.76517
        },
        {
          "timestamp": 1770987600000,
          "datetime": "2026-02-13T13:00:00",
          "open": 2.296,
          "high": 2.318,
          "low": 2.29,
          "close": 2.305,
          "volume": 151041.47,
          "close_time": 1770991199999,
          "quote_volume": 347623.78248,
          "trades": 2150,
          "taker_buy_base": 72984.12,
          "taker_buy_quote": 168088.06252
        },
        {
          "timestamp": 1770991200000,
          "datetime": "2026-02-13T14:00:00",
          "open": 2.305,
          "high": 2.336,
          "low": 2.283,
          "close": 2.32,
          "volume": 312033.9,
          "close_time": 1770994799999,
          "quote_volume": 720585.84478,
          "trades": 4627,
          "taker_buy_base": 176451.38,
          "taker_buy_quote": 407585.48507
        },
        {
          "timestamp": 1770994800000,
          "datetime": "2026-02-13T15:00:00",
          "open": 2.32,
          "high": 2.386,
          "low": 2.315,
          "close": 2.358,
          "volume": 426696.94,
          "close_time": 1770998399999,
          "quote_volume": 1005047.218,
          "trades": 5999,
          "taker_buy_base": 239391.59,
          "taker_buy_quote": 563552.93964
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 2.358,
          "high": 2.399,
          "low": 2.347,
          "close": 2.388,
          "volume": 232319.98,
          "close_time": 1771001999999,
          "quote_volume": 553053.7482,
          "trades": 3914,
          "taker_buy_base": 109051.26,
          "taker_buy_quote": 259575.36871
        },
        {
          "timestamp": 1771002000000,
          "datetime": "2026-02-13T17:00:00",
          "open": 2.387,
          "high": 2.391,
          "low": 2.369,
          "close": 2.38,
          "volume": 128133.68,
          "close_time": 1771005599999,
          "quote_volume": 304678.8613,
          "trades": 2314,
          "taker_buy_base": 64819.72,
          "taker_buy_quote": 154102.7321
        },
        {
          "timestamp": 1771005600000,
          "datetime": "2026-02-13T18:00:00",
          "open": 2.378,
          "high": 2.396,
          "low": 2.37,
          "close": 2.395,
          "volume": 108745.44,
          "close_time": 1771009199999,
          "quote_volume": 259019.46464,
          "trades": 2212,
          "taker_buy_base": 51348.36,
          "taker_buy_quote": 122315.88871
        },
        {
          "timestamp": 1771009200000,
          "datetime": "2026-02-13T19:00:00",
          "open": 2.396,
          "high": 2.398,
          "low": 2.382,
          "close": 2.387,
          "volume": 114727.84,
          "close_time": 1771012799999,
          "quote_volume": 274408.58136,
          "trades": 1920,
          "taker_buy_base": 40558.31,
          "taker_buy_quote": 97008.58397
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 2.387,
          "high": 2.389,
          "low": 2.374,
          "close": 2.388,
          "volume": 57785.9,
          "close_time": 1771016399999,
          "quote_volume": 137583.71258,
          "trades": 1560,
          "taker_buy_base": 32049.04,
          "taker_buy_quote": 76343.83056
        },
        {
          "timestamp": 1771016400000,
          "datetime": "2026-02-13T21:00:00",
          "open": 2.388,
          "high": 2.408,
          "low": 2.388,
          "close": 2.399,
          "volume": 129070.78,
          "close_time": 1771019999999,
          "quote_volume": 309712.01793,
          "trades": 1977,
          "taker_buy_base": 77124.09,
          "taker_buy_quote": 185131.15965
        },
        {
          "timestamp": 1771020000000,
          "datetime": "2026-02-13T22:00:00",
          "open": 2.4,
          "high": 2.409,
          "low": 2.386,
          "close": 2.4,
          "volume": 97500.97,
          "close_time": 1771023599999,
          "quote_volume": 233620.94286,
          "trades": 1713,
          "taker_buy_base": 45370.69,
          "taker_buy_quote": 108743.0176
        },
        {
          "timestamp": 1771023600000,
          "datetime": "2026-02-13T23:00:00",
          "open": 2.4,
          "high": 2.414,
          "low": 2.396,
          "close": 2.397,
          "volume": 74888.04,
          "close_time": 1771027199999,
          "quote_volume": 179972.8129,
          "trades": 1703,
          "taker_buy_base": 34688.45,
          "taker_buy_quote": 83386.48943
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 2.398,
          "high": 2.427,
          "low": 2.398,
          "close": 2.424,
          "volume": 150468.11,
          "close_time": 1771030799999,
          "quote_volume": 362843.76383,
          "trades": 2828,
          "taker_buy_base": 75816.55,
          "taker_buy_quote": 182896.41226
        },
        {
          "timestamp": 1771030800000,
          "datetime": "2026-02-14T01:00:00",
          "open": 2.424,
          "high": 2.445,
          "low": 2.416,
          "close": 2.434,
          "volume": 182435.25,
          "close_time": 1771034399999,
          "quote_volume": 443377.14827,
          "trades": 2857,
          "taker_buy_base": 97120.98,
          "taker_buy_quote": 236083.53973
        },
        {
          "timestamp": 1771034400000,
          "datetime": "2026-02-14T02:00:00",
          "open": 2.434,
          "high": 2.44,
          "low": 2.412,
          "close": 2.419,
          "volume": 98114.44,
          "close_time": 1771037999999,
          "quote_volume": 237929.43515,
          "trades": 1634,
          "taker_buy_base": 34553.41,
          "taker_buy_quote": 83813.09127
        },
        {
          "timestamp": 1771038000000,
          "datetime": "2026-02-14T03:00:00",
          "open": 2.419,
          "high": 2.419,
          "low": 2.398,
          "close": 2.411,
          "volume": 88516.16,
          "close_time": 1771041599999,
          "quote_volume": 213170.86715,
          "trades": 1292,
          "taker_buy_base": 47635.77,
          "taker_buy_quote": 114754.68483
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 2.412,
          "high": 2.421,
          "low": 2.398,
          "close": 2.399,
          "volume": 53094.79,
          "close_time": 1771045199999,
          "quote_volume": 128011.28988,
          "trades": 1058,
          "taker_buy_base": 23276.63,
          "taker_buy_quote": 56118.15606
        },
        {
          "timestamp": 1771045200000,
          "datetime": "2026-02-14T05:00:00",
          "open": 2.398,
          "high": 2.411,
          "low": 2.388,
          "close": 2.389,
          "volume": 67693.37,
          "close_time": 1771048799999,
          "quote_volume": 162376.48081,
          "trades": 1158,
          "taker_buy_base": 27994.16,
          "taker_buy_quote": 67216.25853
        },
        {
          "timestamp": 1771048800000,
          "datetime": "2026-02-14T06:00:00",
          "open": 2.388,
          "high": 2.41,
          "low": 2.378,
          "close": 2.404,
          "volume": 89130.99,
          "close_time": 1771052399999,
          "quote_volume": 213344.39593,
          "trades": 1543,
          "taker_buy_base": 52045.78,
          "taker_buy_quote": 124588.92405
        },
        {
          "timestamp": 1771052400000,
          "datetime": "2026-02-14T07:00:00",
          "open": 2.405,
          "high": 2.422,
          "low": 2.401,
          "close": 2.413,
          "volume": 69649.73,
          "close_time": 1771055999999,
          "quote_volume": 168057.472,
          "trades": 1580,
          "taker_buy_base": 32378.03,
          "taker_buy_quote": 78129.54976
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 2.413,
          "high": 2.437,
          "low": 2.407,
          "close": 2.433,
          "volume": 136682.51,
          "close_time": 1771059599999,
          "quote_volume": 330783.16919,
          "trades": 2284,
          "taker_buy_base": 67305.89,
          "taker_buy_quote": 162882.78669
        },
        {
          "timestamp": 1771059600000,
          "datetime": "2026-02-14T09:00:00",
          "open": 2.433,
          "high": 2.439,
          "low": 2.423,
          "close": 2.426,
          "volume": 118130.42,
          "close_time": 1771063199999,
          "quote_volume": 287034.61775,
          "trades": 1676,
          "taker_buy_base": 52938.03,
          "taker_buy_quote": 128594.10052
        },
        {
          "timestamp": 1771063200000,
          "datetime": "2026-02-14T10:00:00",
          "open": 2.425,
          "high": 2.426,
          "low": 2.412,
          "close": 2.418,
          "volume": 69144.42,
          "close_time": 1771066799999,
          "quote_volume": 167192.50597,
          "trades": 1034,
          "taker_buy_base": 45127.08,
          "taker_buy_quote": 109111.80652
        },
        {
          "timestamp": 1771066800000,
          "datetime": "2026-02-14T11:00:00",
          "open": 2.418,
          "high": 2.471,
          "low": 2.417,
          "close": 2.461,
          "volume": 291195.61,
          "close_time": 1771070399999,
          "quote_volume": 711977.09773,
          "trades": 3782,
          "taker_buy_base": 151264.38,
          "taker_buy_quote": 369645.30204
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 2.46,
          "high": 2.477,
          "low": 2.443,
          "close": 2.448,
          "volume": 157716.57,
          "close_time": 1771073999999,
          "quote_volume": 388491.57587,
          "trades": 2823,
          "taker_buy_base": 84398.94,
          "taker_buy_quote": 207916.30854
        },
        {
          "timestamp": 1771074000000,
          "datetime": "2026-02-14T13:00:00",
          "open": 2.447,
          "high": 2.453,
          "low": 2.429,
          "close": 2.434,
          "volume": 140972.48,
          "close_time": 1771077599999,
          "quote_volume": 343810.05494,
          "trades": 2328,
          "taker_buy_base": 72880.89,
          "taker_buy_quote": 177734.35036
        },
        {
          "timestamp": 1771077600000,
          "datetime": "2026-02-14T14:00:00",
          "open": 2.435,
          "high": 2.477,
          "low": 2.435,
          "close": 2.471,
          "volume": 98729.02,
          "close_time": 1771081199999,
          "quote_volume": 242238.69109,
          "trades": 1717,
          "taker_buy_base": 57966.46,
          "taker_buy_quote": 142108.45219
        },
        {
          "timestamp": 1771081200000,
          "datetime": "2026-02-14T15:00:00",
          "open": 2.471,
          "high": 2.495,
          "low": 2.458,
          "close": 2.491,
          "volume": 273653.7,
          "close_time": 1771084799999,
          "quote_volume": 679267.60174,
          "trades": 3583,
          "taker_buy_base": 138704.82,
          "taker_buy_quote": 344506.69947
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 2.492,
          "high": 2.514,
          "low": 2.47,
          "close": 2.513,
          "volume": 225282.29,
          "close_time": 1771088399999,
          "quote_volume": 561629.86638,
          "trades": 3651,
          "taker_buy_base": 123744.25,
          "taker_buy_quote": 308720.49143
        },
        {
          "timestamp": 1771088400000,
          "datetime": "2026-02-14T17:00:00",
          "open": 2.512,
          "high": 2.544,
          "low": 2.504,
          "close": 2.515,
          "volume": 232702.9,
          "close_time": 1771091999999,
          "quote_volume": 585981.64084,
          "trades": 4064,
          "taker_buy_base": 117934.26,
          "taker_buy_quote": 296866.24114
        },
        {
          "timestamp": 1771092000000,
          "datetime": "2026-02-14T18:00:00",
          "open": 2.514,
          "high": 2.55,
          "low": 2.513,
          "close": 2.54,
          "volume": 196001.94,
          "close_time": 1771095599999,
          "quote_volume": 496652.24836,
          "trades": 2865,
          "taker_buy_base": 116304.74,
          "taker_buy_quote": 294676.69521
        },
        {
          "timestamp": 1771095600000,
          "datetime": "2026-02-14T19:00:00",
          "open": 2.541,
          "high": 2.572,
          "low": 2.523,
          "close": 2.566,
          "volume": 164693.11,
          "close_time": 1771099199999,
          "quote_volume": 420012.37689,
          "trades": 2532,
          "taker_buy_base": 86424.16,
          "taker_buy_quote": 220356.48472
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 2.565,
          "high": 2.58,
          "low": 2.554,
          "close": 2.578,
          "volume": 182635.18,
          "close_time": 1771102799999,
          "quote_volume": 469042.18835,
          "trades": 2906,
          "taker_buy_base": 93490.33,
          "taker_buy_quote": 240054.17358
        },
        {
          "timestamp": 1771102800000,
          "datetime": "2026-02-14T21:00:00",
          "open": 2.576,
          "high": 2.602,
          "low": 2.551,
          "close": 2.564,
          "volume": 220728.38,
          "close_time": 1771106399999,
          "quote_volume": 569489.78291,
          "trades": 4302,
          "taker_buy_base": 113023.52,
          "taker_buy_quote": 291917.04891
        },
        {
          "timestamp": 1771106400000,
          "datetime": "2026-02-14T22:00:00",
          "open": 2.564,
          "high": 2.602,
          "low": 2.561,
          "close": 2.572,
          "volume": 143917.13,
          "close_time": 1771109999999,
          "quote_volume": 371338.54262,
          "trades": 3253,
          "taker_buy_base": 69204.99,
          "taker_buy_quote": 178621.07173
        },
        {
          "timestamp": 1771110000000,
          "datetime": "2026-02-14T23:00:00",
          "open": 2.57,
          "high": 2.571,
          "low": 2.546,
          "close": 2.548,
          "volume": 190782.85,
          "close_time": 1771113599999,
          "quote_volume": 488199.50122,
          "trades": 3532,
          "taker_buy_base": 121752.74,
          "taker_buy_quote": 311621.14876
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 2.548,
          "high": 2.552,
          "low": 2.525,
          "close": 2.542,
          "volume": 90993.04,
          "close_time": 1771117199999,
          "quote_volume": 230662.50754,
          "trades": 2397,
          "taker_buy_base": 30400.56,
          "taker_buy_quote": 77125.49522
        },
        {
          "timestamp": 1771117200000,
          "datetime": "2026-02-15T01:00:00",
          "open": 2.542,
          "high": 2.557,
          "low": 2.515,
          "close": 2.537,
          "volume": 118579.48,
          "close_time": 1771120799999,
          "quote_volume": 300228.69981,
          "trades": 2493,
          "taker_buy_base": 54083.43,
          "taker_buy_quote": 137041.09712
        },
        {
          "timestamp": 1771120800000,
          "datetime": "2026-02-15T02:00:00",
          "open": 2.536,
          "high": 2.543,
          "low": 2.5,
          "close": 2.522,
          "volume": 125218.45,
          "close_time": 1771124399999,
          "quote_volume": 315275.18485,
          "trades": 2236,
          "taker_buy_base": 42441.96,
          "taker_buy_quote": 106900.38222
        },
        {
          "timestamp": 1771124400000,
          "datetime": "2026-02-15T03:00:00",
          "open": 2.522,
          "high": 2.525,
          "low": 2.48,
          "close": 2.523,
          "volume": 164787.63,
          "close_time": 1771127999999,
          "quote_volume": 412502.34054,
          "trades": 3185,
          "taker_buy_base": 76214.17,
          "taker_buy_quote": 190898.07936
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 2.522,
          "high": 2.555,
          "low": 2.521,
          "close": 2.53,
          "volume": 158574.91,
          "close_time": 1771131599999,
          "quote_volume": 402195.39716,
          "trades": 3255,
          "taker_buy_base": 75954.13,
          "taker_buy_quote": 192558.36255
        },
        {
          "timestamp": 1771131600000,
          "datetime": "2026-02-15T05:00:00",
          "open": 2.53,
          "high": 2.543,
          "low": 2.527,
          "close": 2.53,
          "volume": 71888.61,
          "close_time": 1771135199999,
          "quote_volume": 182196.68356,
          "trades": 1595,
          "taker_buy_base": 38942.88,
          "taker_buy_quote": 98703.40492
        },
        {
          "timestamp": 1771135200000,
          "datetime": "2026-02-15T06:00:00",
          "open": 2.53,
          "high": 2.543,
          "low": 2.521,
          "close": 2.525,
          "volume": 50495.08,
          "close_time": 1771138799999,
          "quote_volume": 127850.2364,
          "trades": 1176,
          "taker_buy_base": 23426.4,
          "taker_buy_quote": 59317.28169
        },
        {
          "timestamp": 1771138800000,
          "datetime": "2026-02-15T07:00:00",
          "open": 2.525,
          "high": 2.557,
          "low": 2.523,
          "close": 2.553,
          "volume": 115557.25,
          "close_time": 1771142399999,
          "quote_volume": 294251.81978,
          "trades": 1879,
          "taker_buy_base": 55213.81,
          "taker_buy_quote": 140538.81454
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 2.553,
          "high": 2.557,
          "low": 2.485,
          "close": 2.503,
          "volume": 209655.1,
          "close_time": 1771145999999,
          "quote_volume": 527199.55493,
          "trades": 3546,
          "taker_buy_base": 99454.04,
          "taker_buy_quote": 250196.03995
        },
        {
          "timestamp": 1771146000000,
          "datetime": "2026-02-15T09:00:00",
          "open": 2.502,
          "high": 2.522,
          "low": 2.493,
          "close": 2.515,
          "volume": 152268.51,
          "close_time": 1771149599999,
          "quote_volume": 382289.01359,
          "trades": 1621,
          "taker_buy_base": 70498.32,
          "taker_buy_quote": 176886.08815
        },
        {
          "timestamp": 1771149600000,
          "datetime": "2026-02-15T10:00:00",
          "open": 2.515,
          "high": 2.52,
          "low": 2.486,
          "close": 2.501,
          "volume": 89398.4,
          "close_time": 1771153199999,
          "quote_volume": 223446.06284,
          "trades": 1658,
          "taker_buy_base": 45509.25,
          "taker_buy_quote": 113767.49065
        },
        {
          "timestamp": 1771153200000,
          "datetime": "2026-02-15T11:00:00",
          "open": 2.501,
          "high": 2.511,
          "low": 2.493,
          "close": 2.502,
          "volume": 58234.61,
          "close_time": 1771156799999,
          "quote_volume": 145756.75734,
          "trades": 978,
          "taker_buy_base": 36128.92,
          "taker_buy_quote": 90459.1439
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 2.501,
          "high": 2.503,
          "low": 2.431,
          "close": 2.433,
          "volume": 280888.08,
          "close_time": 1771160399999,
          "quote_volume": 693731.63011,
          "trades": 4098,
          "taker_buy_base": 115658.38,
          "taker_buy_quote": 285902.71845
        },
        {
          "timestamp": 1771160400000,
          "datetime": "2026-02-15T13:00:00",
          "open": 2.433,
          "high": 2.464,
          "low": 2.408,
          "close": 2.419,
          "volume": 294084.08,
          "close_time": 1771163999999,
          "quote_volume": 717115.20592,
          "trades": 4196,
          "taker_buy_base": 133585.8,
          "taker_buy_quote": 326096.77955
        },
        {
          "timestamp": 1771164000000,
          "datetime": "2026-02-15T14:00:00",
          "open": 2.418,
          "high": 2.441,
          "low": 2.418,
          "close": 2.439,
          "volume": 149108.97,
          "close_time": 1771167599999,
          "quote_volume": 362604.78855,
          "trades": 1914,
          "taker_buy_base": 67300.89,
          "taker_buy_quote": 163602.15688
        },
        {
          "timestamp": 1771167600000,
          "datetime": "2026-02-15T15:00:00",
          "open": 2.439,
          "high": 2.448,
          "low": 2.422,
          "close": 2.431,
          "volume": 82480.09,
          "close_time": 1771171199999,
          "quote_volume": 200696.49321,
          "trades": 1372,
          "taker_buy_base": 46412.63,
          "taker_buy_quote": 112926.11625
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 2.431,
          "high": 2.431,
          "low": 2.41,
          "close": 2.418,
          "volume": 185735.11,
          "close_time": 1771174799999,
          "quote_volume": 449675.91312,
          "trades": 2064,
          "taker_buy_base": 114784.21,
          "taker_buy_quote": 277859.62039
        },
        {
          "timestamp": 1771174800000,
          "datetime": "2026-02-15T17:00:00",
          "open": 2.418,
          "high": 2.426,
          "low": 2.361,
          "close": 2.382,
          "volume": 280846.94,
          "close_time": 1771178399999,
          "quote_volume": 671187.95753,
          "trades": 4465,
          "taker_buy_base": 125225.56,
          "taker_buy_quote": 299065.30745
        },
        {
          "timestamp": 1771178400000,
          "datetime": "2026-02-15T18:00:00",
          "open": 2.382,
          "high": 2.393,
          "low": 2.36,
          "close": 2.372,
          "volume": 196857.33,
          "close_time": 1771181999999,
          "quote_volume": 467682.74131,
          "trades": 2874,
          "taker_buy_base": 94394.24,
          "taker_buy_quote": 224162.9747
        },
        {
          "timestamp": 1771182000000,
          "datetime": "2026-02-15T19:00:00",
          "open": 2.372,
          "high": 2.394,
          "low": 2.36,
          "close": 2.382,
          "volume": 120107.45,
          "close_time": 1771185599999,
          "quote_volume": 285534.69367,
          "trades": 2164,
          "taker_buy_base": 67100.99,
          "taker_buy_quote": 159559.83767
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 2.381,
          "high": 2.394,
          "low": 2.37,
          "close": 2.386,
          "volume": 61299.11,
          "close_time": 1771189199999,
          "quote_volume": 146064.04032,
          "trades": 1157,
          "taker_buy_base": 31731.46,
          "taker_buy_quote": 75642.07013
        },
        {
          "timestamp": 1771189200000,
          "datetime": "2026-02-15T21:00:00",
          "open": 2.386,
          "high": 2.409,
          "low": 2.385,
          "close": 2.399,
          "volume": 69417.77,
          "close_time": 1771192799999,
          "quote_volume": 166547.62124,
          "trades": 1098,
          "taker_buy_base": 33999.64,
          "taker_buy_quote": 81556.51664
        },
        {
          "timestamp": 1771192800000,
          "datetime": "2026-02-15T22:00:00",
          "open": 2.399,
          "high": 2.419,
          "low": 2.396,
          "close": 2.411,
          "volume": 69572.89,
          "close_time": 1771196399999,
          "quote_volume": 167641.52238,
          "trades": 1033,
          "taker_buy_base": 38421.41,
          "taker_buy_quote": 92606.76123
        },
        {
          "timestamp": 1771196400000,
          "datetime": "2026-02-15T23:00:00",
          "open": 2.411,
          "high": 2.419,
          "low": 2.385,
          "close": 2.415,
          "volume": 73839.17,
          "close_time": 1771199999999,
          "quote_volume": 177334.19848,
          "trades": 1399,
          "taker_buy_base": 39603.38,
          "taker_buy_quote": 95053.23845
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 2.414,
          "high": 2.427,
          "low": 2.407,
          "close": 2.419,
          "volume": 93092.15,
          "close_time": 1771203599999,
          "quote_volume": 225080.30957,
          "trades": 1382,
          "taker_buy_base": 43357.6,
          "taker_buy_quote": 104850.7999
        },
        {
          "timestamp": 1771203600000,
          "datetime": "2026-02-16T01:00:00",
          "open": 2.419,
          "high": 2.428,
          "low": 2.397,
          "close": 2.404,
          "volume": 40843.75,
          "close_time": 1771207199999,
          "quote_volume": 98480.47827,
          "trades": 906,
          "taker_buy_base": 24098.55,
          "taker_buy_quote": 58126.32034
        },
        {
          "timestamp": 1771207200000,
          "datetime": "2026-02-16T02:00:00",
          "open": 2.404,
          "high": 2.412,
          "low": 2.388,
          "close": 2.388,
          "volume": 60169.85,
          "close_time": 1771210799999,
          "quote_volume": 144293.6157,
          "trades": 866,
          "taker_buy_base": 37057.12,
          "taker_buy_quote": 88878.72271
        },
        {
          "timestamp": 1771210800000,
          "datetime": "2026-02-16T03:00:00",
          "open": 2.389,
          "high": 2.401,
          "low": 2.384,
          "close": 2.398,
          "volume": 75515.73,
          "close_time": 1771214399999,
          "quote_volume": 180765.37107,
          "trades": 940,
          "taker_buy_base": 49162.93,
          "taker_buy_quote": 117700.89425
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 2.397,
          "high": 2.413,
          "low": 2.396,
          "close": 2.407,
          "volume": 81348.5,
          "close_time": 1771217999999,
          "quote_volume": 195559.63189,
          "trades": 1172,
          "taker_buy_base": 38492.75,
          "taker_buy_quote": 92516.91785
        },
        {
          "timestamp": 1771218000000,
          "datetime": "2026-02-16T05:00:00",
          "open": 2.408,
          "high": 2.415,
          "low": 2.375,
          "close": 2.381,
          "volume": 73314.54,
          "close_time": 1771221599999,
          "quote_volume": 175193.03742,
          "trades": 1169,
          "taker_buy_base": 37778.3,
          "taker_buy_quote": 90271.75197
        },
        {
          "timestamp": 1771221600000,
          "datetime": "2026-02-16T06:00:00",
          "open": 2.38,
          "high": 2.4,
          "low": 2.377,
          "close": 2.393,
          "volume": 46216.6,
          "close_time": 1771225199999,
          "quote_volume": 110486.60842,
          "trades": 808,
          "taker_buy_base": 21507.29,
          "taker_buy_quote": 51410.62792
        },
        {
          "timestamp": 1771225200000,
          "datetime": "2026-02-16T07:00:00",
          "open": 2.392,
          "high": 2.397,
          "low": 2.377,
          "close": 2.38,
          "volume": 84659.61,
          "close_time": 1771228799999,
          "quote_volume": 202085.31998,
          "trades": 1187,
          "taker_buy_base": 46456.38,
          "taker_buy_quote": 110874.22387
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 2.379,
          "high": 2.391,
          "low": 2.377,
          "close": 2.383,
          "volume": 41581.59,
          "close_time": 1771232399999,
          "quote_volume": 99057.57682,
          "trades": 859,
          "taker_buy_base": 24263.51,
          "taker_buy_quote": 57796.47491
        },
        {
          "timestamp": 1771232400000,
          "datetime": "2026-02-16T09:00:00",
          "open": 2.382,
          "high": 2.403,
          "low": 2.381,
          "close": 2.402,
          "volume": 78082.68,
          "close_time": 1771235999999,
          "quote_volume": 186940.07359,
          "trades": 1232,
          "taker_buy_base": 44566.37,
          "taker_buy_quote": 106738.99424
        },
        {
          "timestamp": 1771236000000,
          "datetime": "2026-02-16T10:00:00",
          "open": 2.401,
          "high": 2.402,
          "low": 2.383,
          "close": 2.385,
          "volume": 40242.65,
          "close_time": 1771239599999,
          "quote_volume": 96320.62235,
          "trades": 792,
          "taker_buy_base": 26478.85,
          "taker_buy_quote": 63376.13814
        },
        {
          "timestamp": 1771239600000,
          "datetime": "2026-02-16T11:00:00",
          "open": 2.385,
          "high": 2.389,
          "low": 2.351,
          "close": 2.385,
          "volume": 107156.51,
          "close_time": 1771243199999,
          "quote_volume": 254206.01216,
          "trades": 1888,
          "taker_buy_base": 53840.47,
          "taker_buy_quote": 127711.59018
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 2.385,
          "high": 2.44,
          "low": 2.373,
          "close": 2.436,
          "volume": 143961.4,
          "close_time": 1771246799999,
          "quote_volume": 345978.31269,
          "trades": 2775,
          "taker_buy_base": 85498.35,
          "taker_buy_quote": 205680.34421
        },
        {
          "timestamp": 1771246800000,
          "datetime": "2026-02-16T13:00:00",
          "open": 2.437,
          "high": 2.448,
          "low": 2.386,
          "close": 2.4,
          "volume": 234307.83,
          "close_time": 1771250399999,
          "quote_volume": 566077.27683,
          "trades": 4354,
          "taker_buy_base": 135478.54,
          "taker_buy_quote": 327273.26849
        },
        {
          "timestamp": 1771250400000,
          "datetime": "2026-02-16T14:00:00",
          "open": 2.398,
          "high": 2.427,
          "low": 2.387,
          "close": 2.412,
          "volume": 164189.94,
          "close_time": 1771253999999,
          "quote_volume": 395279.92947,
          "trades": 2984,
          "taker_buy_base": 80259.08,
          "taker_buy_quote": 193284.73985
        },
        {
          "timestamp": 1771254000000,
          "datetime": "2026-02-16T15:00:00",
          "open": 2.413,
          "high": 2.429,
          "low": 2.348,
          "close": 2.353,
          "volume": 279268.64,
          "close_time": 1771257599999,
          "quote_volume": 661628.16408,
          "trades": 4814,
          "taker_buy_base": 133490.88,
          "taker_buy_quote": 316584.16225
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 2.353,
          "high": 2.369,
          "low": 2.341,
          "close": 2.363,
          "volume": 119525.08,
          "close_time": 1771261199999,
          "quote_volume": 281689.33114,
          "trades": 3062,
          "taker_buy_base": 68938.65,
          "taker_buy_quote": 162473.46622
        },
        {
          "timestamp": 1771261200000,
          "datetime": "2026-02-16T17:00:00",
          "open": 2.363,
          "high": 2.377,
          "low": 2.35,
          "close": 2.367,
          "volume": 42287.89,
          "close_time": 1771264799999,
          "quote_volume": 100040.92577,
          "trades": 1430,
          "taker_buy_base": 20766.84,
          "taker_buy_quote": 49126.53671
        },
        {
          "timestamp": 1771264800000,
          "datetime": "2026-02-16T18:00:00",
          "open": 2.367,
          "high": 2.387,
          "low": 2.36,
          "close": 2.361,
          "volume": 94700.07,
          "close_time": 1771268399999,
          "quote_volume": 224826.25526,
          "trades": 1466,
          "taker_buy_base": 54610.02,
          "taker_buy_quote": 129734.66509
        },
        {
          "timestamp": 1771268400000,
          "datetime": "2026-02-16T19:00:00",
          "open": 2.361,
          "high": 2.388,
          "low": 2.357,
          "close": 2.378,
          "volume": 46834.38,
          "close_time": 1771271999999,
          "quote_volume": 111354.4555,
          "trades": 926,
          "taker_buy_base": 24841.91,
          "taker_buy_quote": 59057.33001
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 2.379,
          "high": 2.402,
          "low": 2.367,
          "close": 2.4,
          "volume": 123703.85,
          "close_time": 1771275599999,
          "quote_volume": 295041.05878,
          "trades": 1958,
          "taker_buy_base": 66696.73,
          "taker_buy_quote": 159206.05565
        },
        {
          "timestamp": 1771275600000,
          "datetime": "2026-02-16T21:00:00",
          "open": 2.402,
          "high": 2.427,
          "low": 2.395,
          "close": 2.427,
          "volume": 63590.15,
          "close_time": 1771279199999,
          "quote_volume": 153121.52414,
          "trades": 1265,
          "taker_buy_base": 29112.7,
          "taker_buy_quote": 70116.79875
        },
        {
          "timestamp": 1771279200000,
          "datetime": "2026-02-16T22:00:00",
          "open": 2.427,
          "high": 2.431,
          "low": 2.405,
          "close": 2.408,
          "volume": 57692.92,
          "close_time": 1771282799999,
          "quote_volume": 139177.39121,
          "trades": 1157,
          "taker_buy_base": 32726.74,
          "taker_buy_quote": 78936.09112
        },
        {
          "timestamp": 1771282800000,
          "datetime": "2026-02-16T23:00:00",
          "open": 2.408,
          "high": 2.422,
          "low": 2.404,
          "close": 2.419,
          "volume": 51253.25,
          "close_time": 1771286399999,
          "quote_volume": 123597.06299,
          "trades": 1160,
          "taker_buy_base": 28450.72,
          "taker_buy_quote": 68608.59495
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 2.42,
          "high": 2.428,
          "low": 2.41,
          "close": 2.416,
          "volume": 64916.81,
          "close_time": 1771289999999,
          "quote_volume": 156961.49298,
          "trades": 1477,
          "taker_buy_base": 28555.48,
          "taker_buy_quote": 69046.08683
        },
        {
          "timestamp": 1771290000000,
          "datetime": "2026-02-17T01:00:00",
          "open": 2.417,
          "high": 2.43,
          "low": 2.411,
          "close": 2.411,
          "volume": 42602.8,
          "close_time": 1771293599999,
          "quote_volume": 103146.88353,
          "trades": 1000,
          "taker_buy_base": 21129.87,
          "taker_buy_quote": 51182.75673
        },
        {
          "timestamp": 1771293600000,
          "datetime": "2026-02-17T02:00:00",
          "open": 2.41,
          "high": 2.437,
          "low": 2.395,
          "close": 2.424,
          "volume": 95506.74,
          "close_time": 1771297199999,
          "quote_volume": 231202.59024,
          "trades": 1642,
          "taker_buy_base": 47319.85,
          "taker_buy_quote": 114655.18196
        },
        {
          "timestamp": 1771297200000,
          "datetime": "2026-02-17T03:00:00",
          "open": 2.423,
          "high": 2.424,
          "low": 2.409,
          "close": 2.411,
          "volume": 64868.12,
          "close_time": 1771300799999,
          "quote_volume": 156717.97796,
          "trades": 1127,
          "taker_buy_base": 32782.2,
          "taker_buy_quote": 79187.34845
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 2.41,
          "high": 2.418,
          "low": 2.401,
          "close": 2.409,
          "volume": 40294.93,
          "close_time": 1771304399999,
          "quote_volume": 97056.54126,
          "trades": 893,
          "taker_buy_base": 23131.83,
          "taker_buy_quote": 55719.5639
        },
        {
          "timestamp": 1771304400000,
          "datetime": "2026-02-17T05:00:00",
          "open": 2.409,
          "high": 2.41,
          "low": 2.372,
          "close": 2.392,
          "volume": 69151.1,
          "close_time": 1771307999999,
          "quote_volume": 165266.43254,
          "trades": 1546,
          "taker_buy_base": 30686.37,
          "taker_buy_quote": 73316.17999
        },
        {
          "timestamp": 1771308000000,
          "datetime": "2026-02-17T06:00:00",
          "open": 2.393,
          "high": 2.409,
          "low": 2.392,
          "close": 2.406,
          "volume": 31247.48,
          "close_time": 1771311599999,
          "quote_volume": 74995.80617,
          "trades": 662,
          "taker_buy_base": 17142.88,
          "taker_buy_quote": 41148.48309
        },
        {
          "timestamp": 1771311600000,
          "datetime": "2026-02-17T07:00:00",
          "open": 2.405,
          "high": 2.406,
          "low": 2.394,
          "close": 2.396,
          "volume": 46737.62,
          "close_time": 1771315199999,
          "quote_volume": 112210.28725,
          "trades": 872,
          "taker_buy_base": 21460.24,
          "taker_buy_quote": 51539.50338
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 2.396,
          "high": 2.404,
          "low": 2.384,
          "close": 2.385,
          "volume": 55878.72,
          "close_time": 1771318799999,
          "quote_volume": 133771.76847,
          "trades": 1016,
          "taker_buy_base": 26316.27,
          "taker_buy_quote": 63008.91642
        },
        {
          "timestamp": 1771318800000,
          "datetime": "2026-02-17T09:00:00",
          "open": 2.384,
          "high": 2.39,
          "low": 2.377,
          "close": 2.389,
          "volume": 49184.21,
          "close_time": 1771322399999,
          "quote_volume": 117228.1163,
          "trades": 950,
          "taker_buy_base": 30678.13,
          "taker_buy_quote": 73140.03173
        },
        {
          "timestamp": 1771322400000,
          "datetime": "2026-02-17T10:00:00",
          "open": 2.388,
          "high": 2.389,
          "low": 2.37,
          "close": 2.376,
          "volume": 40452.75,
          "close_time": 1771325999999,
          "quote_volume": 96139.54855,
          "trades": 882,
          "taker_buy_base": 16721.92,
          "taker_buy_quote": 39721.69185
        },
        {
          "timestamp": 1771326000000,
          "datetime": "2026-02-17T11:00:00",
          "open": 2.376,
          "high": 2.396,
          "low": 2.373,
          "close": 2.392,
          "volume": 71686.62,
          "close_time": 1771329599999,
          "quote_volume": 171168.00749,
          "trades": 1281,
          "taker_buy_base": 38625.6,
          "taker_buy_quote": 92243.6465
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 2.391,
          "high": 2.405,
          "low": 2.38,
          "close": 2.383,
          "volume": 103896.92,
          "close_time": 1771333199999,
          "quote_volume": 248823.87099,
          "trades": 2066,
          "taker_buy_base": 42118.24,
          "taker_buy_quote": 100853.37166
        },
        {
          "timestamp": 1771333200000,
          "datetime": "2026-02-17T13:00:00",
          "open": 2.383,
          "high": 2.41,
          "low": 2.377,
          "close": 2.4,
          "volume": 106006.01,
          "close_time": 1771336799999,
          "quote_volume": 253776.55558,
          "trades": 1941,
          "taker_buy_base": 52134.96,
          "taker_buy_quote": 124826.44606
        },
        {
          "timestamp": 1771336800000,
          "datetime": "2026-02-17T14:00:00",
          "open": 2.398,
          "high": 2.411,
          "low": 2.342,
          "close": 2.357,
          "volume": 270516.89,
          "close_time": 1771340399999,
          "quote_volume": 641664.04305,
          "trades": 5181,
          "taker_buy_base": 145552.2,
          "taker_buy_quote": 345432.68044
        },
        {
          "timestamp": 1771340400000,
          "datetime": "2026-02-17T15:00:00",
          "open": 2.356,
          "high": 2.396,
          "low": 2.355,
          "close": 2.395,
          "volume": 198518.83,
          "close_time": 1771343999999,
          "quote_volume": 471661.70816,
          "trades": 4433,
          "taker_buy_base": 112589.74,
          "taker_buy_quote": 267415.93476
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 2.396,
          "high": 2.429,
          "low": 2.393,
          "close": 2.395,
          "volume": 192566.65,
          "close_time": 1771347599999,
          "quote_volume": 465228.82167,
          "trades": 4225,
          "taker_buy_base": 87290.68,
          "taker_buy_quote": 210878.56599
        },
        {
          "timestamp": 1771347600000,
          "datetime": "2026-02-17T17:00:00",
          "open": 2.394,
          "high": 2.4,
          "low": 2.361,
          "close": 2.378,
          "volume": 72962.85,
          "close_time": 1771351199999,
          "quote_volume": 173499.63895,
          "trades": 2378,
          "taker_buy_base": 40825.73,
          "taker_buy_quote": 97032.60202
        },
        {
          "timestamp": 1771351200000,
          "datetime": "2026-02-17T18:00:00",
          "open": 2.378,
          "high": 2.418,
          "low": 2.375,
          "close": 2.408,
          "volume": 54974.39,
          "close_time": 1771354799999,
          "quote_volume": 132093.48517,
          "trades": 1850,
          "taker_buy_base": 32972.67,
          "taker_buy_quote": 79251.88334
        },
        {
          "timestamp": 1771354800000,
          "datetime": "2026-02-17T19:00:00",
          "open": 2.409,
          "high": 2.416,
          "low": 2.392,
          "close": 2.397,
          "volume": 56083.41,
          "close_time": 1771358399999,
          "quote_volume": 134857.29101,
          "trades": 1264,
          "taker_buy_base": 23050.17,
          "taker_buy_quote": 55427.39828
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 2.396,
          "high": 2.4,
          "low": 2.378,
          "close": 2.387,
          "volume": 37711.64,
          "close_time": 1771361999999,
          "quote_volume": 90041.46834,
          "trades": 1168,
          "taker_buy_base": 19169.04,
          "taker_buy_quote": 45789.12361
        },
        {
          "timestamp": 1771362000000,
          "datetime": "2026-02-17T21:00:00",
          "open": 2.386,
          "high": 2.398,
          "low": 2.385,
          "close": 2.393,
          "volume": 29088.5,
          "close_time": 1771365599999,
          "quote_volume": 69534.61812,
          "trades": 759,
          "taker_buy_base": 18650.33,
          "taker_buy_quote": 44587.9272
        },
        {
          "timestamp": 1771365600000,
          "datetime": "2026-02-17T22:00:00",
          "open": 2.394,
          "high": 2.396,
          "low": 2.378,
          "close": 2.38,
          "volume": 36931.29,
          "close_time": 1771369199999,
          "quote_volume": 88247.97586,
          "trades": 823,
          "taker_buy_base": 22853.61,
          "taker_buy_quote": 54618.99769
        },
        {
          "timestamp": 1771369200000,
          "datetime": "2026-02-17T23:00:00",
          "open": 2.38,
          "high": 2.386,
          "low": 2.374,
          "close": 2.381,
          "volume": 48345.27,
          "close_time": 1771372799999,
          "quote_volume": 115054.41624,
          "trades": 896,
          "taker_buy_base": 22597.98,
          "taker_buy_quote": 53778.75174
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 2.381,
          "high": 2.383,
          "low": 2.359,
          "close": 2.359,
          "volume": 72304.96,
          "close_time": 1771376399999,
          "quote_volume": 171495.1949,
          "trades": 1521,
          "taker_buy_base": 38189.79,
          "taker_buy_quote": 90576.49893
        },
        {
          "timestamp": 1771376400000,
          "datetime": "2026-02-18T01:00:00",
          "open": 2.36,
          "high": 2.365,
          "low": 2.345,
          "close": 2.354,
          "volume": 88484.37,
          "close_time": 1771379999999,
          "quote_volume": 208297.72799,
          "trades": 1324,
          "taker_buy_base": 44809.08,
          "taker_buy_quote": 105509.34722
        },
        {
          "timestamp": 1771380000000,
          "datetime": "2026-02-18T02:00:00",
          "open": 2.353,
          "high": 2.372,
          "low": 2.353,
          "close": 2.367,
          "volume": 45465.76,
          "close_time": 1771383599999,
          "quote_volume": 107487.76109,
          "trades": 913,
          "taker_buy_base": 26563.73,
          "taker_buy_quote": 62801.31826
        },
        {
          "timestamp": 1771383600000,
          "datetime": "2026-02-18T03:00:00",
          "open": 2.366,
          "high": 2.381,
          "low": 2.364,
          "close": 2.377,
          "volume": 36423.41,
          "close_time": 1771387199999,
          "quote_volume": 86489.1645,
          "trades": 775,
          "taker_buy_base": 22481.65,
          "taker_buy_quote": 53394.45493
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 2.377,
          "high": 2.38,
          "low": 2.37,
          "close": 2.373,
          "volume": 32927.64,
          "close_time": 1771390799999,
          "quote_volume": 78182.82463,
          "trades": 687,
          "taker_buy_base": 19095.51,
          "taker_buy_quote": 45342.48968
        },
        {
          "timestamp": 1771390800000,
          "datetime": "2026-02-18T05:00:00",
          "open": 2.373,
          "high": 2.382,
          "low": 2.371,
          "close": 2.375,
          "volume": 47601.08,
          "close_time": 1771394399999,
          "quote_volume": 113062.28362,
          "trades": 904,
          "taker_buy_base": 19556.99,
          "taker_buy_quote": 46451.17447
        },
        {
          "timestamp": 1771394400000,
          "datetime": "2026-02-18T06:00:00",
          "open": 2.375,
          "high": 2.385,
          "low": 2.369,
          "close": 2.371,
          "volume": 71328.7,
          "close_time": 1771397999999,
          "quote_volume": 169658.45917,
          "trades": 1160,
          "taker_buy_base": 38555.69,
          "taker_buy_quote": 91725.73826
        },
        {
          "timestamp": 1771398000000,
          "datetime": "2026-02-18T07:00:00",
          "open": 2.371,
          "high": 2.386,
          "low": 2.363,
          "close": 2.375,
          "volume": 130113.3,
          "close_time": 1771401599999,
          "quote_volume": 309020.62997,
          "trades": 1536,
          "taker_buy_base": 75050.51,
          "taker_buy_quote": 178281.53042
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 2.376,
          "high": 2.379,
          "low": 2.355,
          "close": 2.358,
          "volume": 129605.06,
          "close_time": 1771405199999,
          "quote_volume": 307147.32075,
          "trades": 1692,
          "taker_buy_base": 79924.19,
          "taker_buy_quote": 189467.25543
        },
        {
          "timestamp": 1771405200000,
          "datetime": "2026-02-18T09:00:00",
          "open": 2.358,
          "high": 2.368,
          "low": 2.353,
          "close": 2.36,
          "volume": 91247.18,
          "close_time": 1771408799999,
          "quote_volume": 215371.40973,
          "trades": 1027,
          "taker_buy_base": 50090.82,
          "taker_buy_quote": 118231.91014
        },
        {
          "timestamp": 1771408800000,
          "datetime": "2026-02-18T10:00:00",
          "open": 2.36,
          "high": 2.364,
          "low": 2.344,
          "close": 2.351,
          "volume": 129484.25,
          "close_time": 1771412399999,
          "quote_volume": 304520.62574,
          "trades": 1461,
          "taker_buy_base": 65856.27,
          "taker_buy_quote": 154898.30441
        },
        {
          "timestamp": 1771412400000,
          "datetime": "2026-02-18T11:00:00",
          "open": 2.351,
          "high": 2.357,
          "low": 2.327,
          "close": 2.343,
          "volume": 101352.5,
          "close_time": 1771415999999,
          "quote_volume": 237608.88103,
          "trades": 1692,
          "taker_buy_base": 51865.64,
          "taker_buy_quote": 121585.81235
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 2.343,
          "high": 2.352,
          "low": 2.333,
          "close": 2.333,
          "volume": 97140.3,
          "close_time": 1771419599999,
          "quote_volume": 227471.43882,
          "trades": 1231,
          "taker_buy_base": 37855.27,
          "taker_buy_quote": 88686.10345
        },
        {
          "timestamp": 1771419600000,
          "datetime": "2026-02-18T13:00:00",
          "open": 2.335,
          "high": 2.342,
          "low": 2.317,
          "close": 2.329,
          "volume": 85112.98,
          "close_time": 1771423199999,
          "quote_volume": 198426.14288,
          "trades": 1333,
          "taker_buy_base": 45026.13,
          "taker_buy_quote": 105006.44967
        },
        {
          "timestamp": 1771423200000,
          "datetime": "2026-02-18T14:00:00",
          "open": 2.329,
          "high": 2.336,
          "low": 2.31,
          "close": 2.328,
          "volume": 192946.56,
          "close_time": 1771426799999,
          "quote_volume": 447931.3418,
          "trades": 2766,
          "taker_buy_base": 66590.08,
          "taker_buy_quote": 154689.00784
        },
        {
          "timestamp": 1771426800000,
          "datetime": "2026-02-18T15:00:00",
          "open": 2.328,
          "high": 2.36,
          "low": 2.328,
          "close": 2.35,
          "volume": 124378.25,
          "close_time": 1771430399999,
          "quote_volume": 291444.85045,
          "trades": 2299,
          "taker_buy_base": 78501.75,
          "taker_buy_quote": 183953.93361
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 2.35,
          "high": 2.353,
          "low": 2.314,
          "close": 2.32,
          "volume": 136736.06,
          "close_time": 1771433999999,
          "quote_volume": 318669.7003,
          "trades": 2169,
          "taker_buy_base": 68561.66,
          "taker_buy_quote": 159841.11682
        },
        {
          "timestamp": 1771434000000,
          "datetime": "2026-02-18T17:00:00",
          "open": 2.321,
          "high": 2.343,
          "low": 2.317,
          "close": 2.319,
          "volume": 68982.93,
          "close_time": 1771437599999,
          "quote_volume": 160741.4271,
          "trades": 1500,
          "taker_buy_base": 37403.19,
          "taker_buy_quote": 87147.31803
        },
        {
          "timestamp": 1771437600000,
          "datetime": "2026-02-18T18:00:00",
          "open": 2.32,
          "high": 2.32,
          "low": 2.268,
          "close": 2.275,
          "volume": 274823.91,
          "close_time": 1771441199999,
          "quote_volume": 629208.28243,
          "trades": 3801,
          "taker_buy_base": 86181.2,
          "taker_buy_quote": 197078.43902
        },
        {
          "timestamp": 1771441200000,
          "datetime": "2026-02-18T19:00:00",
          "open": 2.275,
          "high": 2.284,
          "low": 2.251,
          "close": 2.26,
          "volume": 124909.6,
          "close_time": 1771444799999,
          "quote_volume": 282621.46007,
          "trades": 2931,
          "taker_buy_base": 56491.64,
          "taker_buy_quote": 127884.57488
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 2.26,
          "high": 2.275,
          "low": 2.245,
          "close": 2.262,
          "volume": 99668.45,
          "close_time": 1771448399999,
          "quote_volume": 225273.48594,
          "trades": 1899,
          "taker_buy_base": 39324.55,
          "taker_buy_quote": 88901.83031
        },
        {
          "timestamp": 1771448400000,
          "datetime": "2026-02-18T21:00:00",
          "open": 2.262,
          "high": 2.263,
          "low": 2.233,
          "close": 2.24,
          "volume": 62921.17,
          "close_time": 1771451999999,
          "quote_volume": 141518.73197,
          "trades": 1348,
          "taker_buy_base": 27850.95,
          "taker_buy_quote": 62682.16604
        },
        {
          "timestamp": 1771452000000,
          "datetime": "2026-02-18T22:00:00",
          "open": 2.24,
          "high": 2.25,
          "low": 2.227,
          "close": 2.244,
          "volume": 71887.74,
          "close_time": 1771455599999,
          "quote_volume": 160922.91621,
          "trades": 1840,
          "taker_buy_base": 36393.43,
          "taker_buy_quote": 81496.12948
        },
        {
          "timestamp": 1771455600000,
          "datetime": "2026-02-18T23:00:00",
          "open": 2.245,
          "high": 2.247,
          "low": 2.226,
          "close": 2.238,
          "volume": 64959.61,
          "close_time": 1771459199999,
          "quote_volume": 145127.16533,
          "trades": 1774,
          "taker_buy_base": 29666.91,
          "taker_buy_quote": 66271.20292
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 2.238,
          "high": 2.248,
          "low": 2.229,
          "close": 2.234,
          "volume": 72665.35,
          "close_time": 1771462799999,
          "quote_volume": 162557.2368,
          "trades": 1442,
          "taker_buy_base": 28050.25,
          "taker_buy_quote": 62750.91387
        },
        {
          "timestamp": 1771462800000,
          "datetime": "2026-02-19T01:00:00",
          "open": 2.235,
          "high": 2.257,
          "low": 2.235,
          "close": 2.256,
          "volume": 102582.61,
          "close_time": 1771466399999,
          "quote_volume": 230769.30386,
          "trades": 1662,
          "taker_buy_base": 57577.02,
          "taker_buy_quote": 129531.91455
        },
        {
          "timestamp": 1771466400000,
          "datetime": "2026-02-19T02:00:00",
          "open": 2.256,
          "high": 2.26,
          "low": 2.243,
          "close": 2.25,
          "volume": 62066.57,
          "close_time": 1771469999999,
          "quote_volume": 139802.47994,
          "trades": 1139,
          "taker_buy_base": 34305.69,
          "taker_buy_quote": 77297.10661
        },
        {
          "timestamp": 1771470000000,
          "datetime": "2026-02-19T03:00:00",
          "open": 2.248,
          "high": 2.254,
          "low": 2.239,
          "close": 2.254,
          "volume": 40913.08,
          "close_time": 1771473599999,
          "quote_volume": 91952.47168,
          "trades": 800,
          "taker_buy_base": 19794.93,
          "taker_buy_quote": 44498.96958
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 2.253,
          "high": 2.257,
          "low": 2.241,
          "close": 2.248,
          "volume": 62027.86,
          "close_time": 1771477199999,
          "quote_volume": 139527.33321,
          "trades": 1053,
          "taker_buy_base": 31172.27,
          "taker_buy_quote": 70127.56099
        },
        {
          "timestamp": 1771477200000,
          "datetime": "2026-02-19T05:00:00",
          "open": 2.247,
          "high": 2.252,
          "low": 2.223,
          "close": 2.234,
          "volume": 79850.31,
          "close_time": 1771480799999,
          "quote_volume": 178312.62533,
          "trades": 1429,
          "taker_buy_base": 25919.13,
          "taker_buy_quote": 57971.85794
        },
        {
          "timestamp": 1771480800000,
          "datetime": "2026-02-19T06:00:00",
          "open": 2.233,
          "high": 2.249,
          "low": 2.231,
          "close": 2.245,
          "volume": 46921.08,
          "close_time": 1771484399999,
          "quote_volume": 105139.75703,
          "trades": 1891,
          "taker_buy_base": 14800.37,
          "taker_buy_quote": 33153.07384
        },
        {
          "timestamp": 1771484400000,
          "datetime": "2026-02-19T07:00:00",
          "open": 2.245,
          "high": 2.246,
          "low": 2.234,
          "close": 2.24,
          "volume": 51656.74,
          "close_time": 1771487999999,
          "quote_volume": 115637.74192,
          "trades": 1846,
          "taker_buy_base": 20159.57,
          "taker_buy_quote": 45144.50329
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 2.241,
          "high": 2.241,
          "low": 2.192,
          "close": 2.2,
          "volume": 212012.65,
          "close_time": 1771491599999,
          "quote_volume": 468962.84345,
          "trades": 3499,
          "taker_buy_base": 88597.84,
          "taker_buy_quote": 196224.89869
        },
        {
          "timestamp": 1771491600000,
          "datetime": "2026-02-19T09:00:00",
          "open": 2.201,
          "high": 2.22,
          "low": 2.199,
          "close": 2.206,
          "volume": 119869.02,
          "close_time": 1771495199999,
          "quote_volume": 264646.30797,
          "trades": 1691,
          "taker_buy_base": 76717.0,
          "taker_buy_quote": 169351.51537
        },
        {
          "timestamp": 1771495200000,
          "datetime": "2026-02-19T10:00:00",
          "open": 2.206,
          "high": 2.21,
          "low": 2.193,
          "close": 2.201,
          "volume": 82438.38,
          "close_time": 1771498799999,
          "quote_volume": 181458.70154,
          "trades": 1265,
          "taker_buy_base": 39669.47,
          "taker_buy_quote": 87326.13981
        },
        {
          "timestamp": 1771498800000,
          "datetime": "2026-02-19T11:00:00",
          "open": 2.201,
          "high": 2.205,
          "low": 2.191,
          "close": 2.201,
          "volume": 181558.27,
          "close_time": 1771502399999,
          "quote_volume": 399111.26202,
          "trades": 1868,
          "taker_buy_base": 71898.88,
          "taker_buy_quote": 158021.44781
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 2.201,
          "high": 2.207,
          "low": 2.192,
          "close": 2.195,
          "volume": 127831.09,
          "close_time": 1771505999999,
          "quote_volume": 281115.49228,
          "trades": 1837,
          "taker_buy_base": 36768.32,
          "taker_buy_quote": 80885.23706
        },
        {
          "timestamp": 1771506000000,
          "datetime": "2026-02-19T13:00:00",
          "open": 2.195,
          "high": 2.198,
          "low": 2.16,
          "close": 2.178,
          "volume": 253101.47,
          "close_time": 1771509599999,
          "quote_volume": 552011.85785,
          "trades": 4067,
          "taker_buy_base": 103030.62,
          "taker_buy_quote": 224629.01007
        },
        {
          "timestamp": 1771509600000,
          "datetime": "2026-02-19T14:00:00",
          "open": 2.178,
          "high": 2.209,
          "low": 2.167,
          "close": 2.188,
          "volume": 228636.96,
          "close_time": 1771513199999,
          "quote_volume": 500080.26086,
          "trades": 3236,
          "taker_buy_base": 112836.97,
          "taker_buy_quote": 246799.93441
        },
        {
          "timestamp": 1771513200000,
          "datetime": "2026-02-19T15:00:00",
          "open": 2.189,
          "high": 2.2,
          "low": 2.14,
          "close": 2.149,
          "volume": 403210.67,
          "close_time": 1771516799999,
          "quote_volume": 876938.37938,
          "trades": 3830,
          "taker_buy_base": 229725.76,
          "taker_buy_quote": 500542.45598
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 2.149,
          "high": 2.172,
          "low": 2.135,
          "close": 2.162,
          "volume": 130353.47,
          "close_time": 1771520399999,
          "quote_volume": 280866.3122,
          "trades": 2360,
          "taker_buy_base": 60449.21,
          "taker_buy_quote": 130334.79023
        },
        {
          "timestamp": 1771520400000,
          "datetime": "2026-02-19T17:00:00",
          "open": 2.163,
          "high": 2.191,
          "low": 2.147,
          "close": 2.155,
          "volume": 124606.48,
          "close_time": 1771523999999,
          "quote_volume": 270546.33704,
          "trades": 2306,
          "taker_buy_base": 57032.15,
          "taker_buy_quote": 123917.29917
        },
        {
          "timestamp": 1771524000000,
          "datetime": "2026-02-19T18:00:00",
          "open": 2.155,
          "high": 2.174,
          "low": 2.15,
          "close": 2.165,
          "volume": 103477.36,
          "close_time": 1771527599999,
          "quote_volume": 223702.91051,
          "trades": 1405,
          "taker_buy_base": 66818.39,
          "taker_buy_quote": 144500.18647
        },
        {
          "timestamp": 1771527600000,
          "datetime": "2026-02-19T19:00:00",
          "open": 2.165,
          "high": 2.169,
          "low": 2.14,
          "close": 2.158,
          "volume": 98743.12,
          "close_time": 1771531199999,
          "quote_volume": 212678.54072,
          "trades": 1474,
          "taker_buy_base": 52487.48,
          "taker_buy_quote": 113087.17779
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 2.158,
          "high": 2.161,
          "low": 2.141,
          "close": 2.151,
          "volume": 88981.43,
          "close_time": 1771534799999,
          "quote_volume": 191279.26222,
          "trades": 1575,
          "taker_buy_base": 47985.48,
          "taker_buy_quote": 103159.23508
        },
        {
          "timestamp": 1771534800000,
          "datetime": "2026-02-19T21:00:00",
          "open": 2.15,
          "high": 2.153,
          "low": 2.139,
          "close": 2.141,
          "volume": 69939.64,
          "close_time": 1771538399999,
          "quote_volume": 150101.17276,
          "trades": 947,
          "taker_buy_base": 30991.25,
          "taker_buy_quote": 66496.42253
        },
        {
          "timestamp": 1771538400000,
          "datetime": "2026-02-19T22:00:00",
          "open": 2.142,
          "high": 2.163,
          "low": 2.138,
          "close": 2.161,
          "volume": 54207.32,
          "close_time": 1771541999999,
          "quote_volume": 116403.21105,
          "trades": 1032,
          "taker_buy_base": 25132.45,
          "taker_buy_quote": 54007.39953
        },
        {
          "timestamp": 1771542000000,
          "datetime": "2026-02-19T23:00:00",
          "open": 2.162,
          "high": 2.18,
          "low": 2.16,
          "close": 2.18,
          "volume": 62473.41,
          "close_time": 1771545599999,
          "quote_volume": 135722.40206,
          "trades": 1069,
          "taker_buy_base": 37615.82,
          "taker_buy_quote": 81738.74539
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 2.179,
          "high": 2.18,
          "low": 2.165,
          "close": 2.173,
          "volume": 81411.39,
          "close_time": 1771549199999,
          "quote_volume": 176809.23406,
          "trades": 1297,
          "taker_buy_base": 39194.04,
          "taker_buy_quote": 85146.73504
        },
        {
          "timestamp": 1771549200000,
          "datetime": "2026-02-20T01:00:00",
          "open": 2.173,
          "high": 2.194,
          "low": 2.17,
          "close": 2.191,
          "volume": 87979.1,
          "close_time": 1771552799999,
          "quote_volume": 192047.07366,
          "trades": 1645,
          "taker_buy_base": 43391.94,
          "taker_buy_quote": 94752.77754
        },
        {
          "timestamp": 1771552800000,
          "datetime": "2026-02-20T02:00:00",
          "open": 2.189,
          "high": 2.194,
          "low": 2.157,
          "close": 2.162,
          "volume": 98746.64,
          "close_time": 1771556399999,
          "quote_volume": 214877.26611,
          "trades": 1418,
          "taker_buy_base": 43414.62,
          "taker_buy_quote": 94561.65453
        },
        {
          "timestamp": 1771556400000,
          "datetime": "2026-02-20T03:00:00",
          "open": 2.162,
          "high": 2.177,
          "low": 2.16,
          "close": 2.167,
          "volume": 56647.85,
          "close_time": 1771559999999,
          "quote_volume": 122858.83453,
          "trades": 1281,
          "taker_buy_base": 31704.86,
          "taker_buy_quote": 68740.40239
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 2.166,
          "high": 2.166,
          "low": 2.14,
          "close": 2.151,
          "volume": 81114.56,
          "close_time": 1771563599999,
          "quote_volume": 174327.11595,
          "trades": 2091,
          "taker_buy_base": 44305.6,
          "taker_buy_quote": 95208.34696
        },
        {
          "timestamp": 1771563600000,
          "datetime": "2026-02-20T05:00:00",
          "open": 2.152,
          "high": 2.175,
          "low": 2.139,
          "close": 2.17,
          "volume": 107291.22,
          "close_time": 1771567199999,
          "quote_volume": 231904.08856,
          "trades": 2514,
          "taker_buy_base": 54784.59,
          "taker_buy_quote": 118430.83579
        },
        {
          "timestamp": 1771567200000,
          "datetime": "2026-02-20T06:00:00",
          "open": 2.17,
          "high": 2.182,
          "low": 2.164,
          "close": 2.182,
          "volume": 95403.72,
          "close_time": 1771570799999,
          "quote_volume": 207332.83117,
          "trades": 2328,
          "taker_buy_base": 69062.24,
          "taker_buy_quote": 150162.40169
        },
        {
          "timestamp": 1771570800000,
          "datetime": "2026-02-20T07:00:00",
          "open": 2.181,
          "high": 2.187,
          "low": 2.173,
          "close": 2.176,
          "volume": 85153.34,
          "close_time": 1771574399999,
          "quote_volume": 185651.34339,
          "trades": 2313,
          "taker_buy_base": 60907.02,
          "taker_buy_quote": 132787.90176
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 2.176,
          "high": 2.178,
          "low": 2.165,
          "close": 2.171,
          "volume": 46465.02,
          "close_time": 1771577999999,
          "quote_volume": 100893.22101,
          "trades": 1861,
          "taker_buy_base": 28705.89,
          "taker_buy_quote": 62346.8183
        },
        {
          "timestamp": 1771578000000,
          "datetime": "2026-02-20T09:00:00",
          "open": 2.172,
          "high": 2.183,
          "low": 2.167,
          "close": 2.169,
          "volume": 57016.55,
          "close_time": 1771581599999,
          "quote_volume": 124015.72373,
          "trades": 1942,
          "taker_buy_base": 30712.11,
          "taker_buy_quote": 66798.0765
        },
        {
          "timestamp": 1771581600000,
          "datetime": "2026-02-20T10:00:00",
          "open": 2.169,
          "high": 2.187,
          "low": 2.158,
          "close": 2.16,
          "volume": 99630.95,
          "close_time": 1771585199999,
          "quote_volume": 216697.15302,
          "trades": 2798,
          "taker_buy_base": 54029.33,
          "taker_buy_quote": 117575.8453
        },
        {
          "timestamp": 1771585200000,
          "datetime": "2026-02-20T11:00:00",
          "open": 2.159,
          "high": 2.16,
          "low": 2.142,
          "close": 2.145,
          "volume": 104412.16,
          "close_time": 1771588799999,
          "quote_volume": 224597.1702,
          "trades": 2899,
          "taker_buy_base": 52171.31,
          "taker_buy_quote": 112210.22065
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 2.145,
          "high": 2.163,
          "low": 2.143,
          "close": 2.16,
          "volume": 103994.41,
          "close_time": 1771592399999,
          "quote_volume": 223514.60147,
          "trades": 1965,
          "taker_buy_base": 52015.09,
          "taker_buy_quote": 111831.46932
        },
        {
          "timestamp": 1771592400000,
          "datetime": "2026-02-20T13:00:00",
          "open": 2.159,
          "high": 2.159,
          "low": 2.121,
          "close": 2.132,
          "volume": 223793.24,
          "close_time": 1771595999999,
          "quote_volume": 477630.37089,
          "trades": 4147,
          "taker_buy_base": 95610.6,
          "taker_buy_quote": 204080.0725
        },
        {
          "timestamp": 1771596000000,
          "datetime": "2026-02-20T14:00:00",
          "open": 2.131,
          "high": 2.169,
          "low": 2.124,
          "close": 2.153,
          "volume": 165906.66,
          "close_time": 1771599599999,
          "quote_volume": 356644.20421,
          "trades": 2383,
          "taker_buy_base": 75801.77,
          "taker_buy_quote": 162981.89944
        },
        {
          "timestamp": 1771599600000,
          "datetime": "2026-02-20T15:00:00",
          "open": 2.154,
          "high": 2.203,
          "low": 2.124,
          "close": 2.17,
          "volume": 560956.67,
          "close_time": 1771603199999,
          "quote_volume": 1214527.0969,
          "trades": 9390,
          "taker_buy_base": 318267.52,
          "taker_buy_quote": 689216.31964
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 2.171,
          "high": 2.178,
          "low": 2.149,
          "close": 2.173,
          "volume": 253313.27,
          "close_time": 1771606799999,
          "quote_volume": 548112.13957,
          "trades": 4045,
          "taker_buy_base": 137536.75,
          "taker_buy_quote": 297538.55015
        },
        {
          "timestamp": 1771606800000,
          "datetime": "2026-02-20T17:00:00",
          "open": 2.173,
          "high": 2.174,
          "low": 2.129,
          "close": 2.164,
          "volume": 284860.26,
          "close_time": 1771610399999,
          "quote_volume": 612066.44212,
          "trades": 4423,
          "taker_buy_base": 144852.18,
          "taker_buy_quote": 311098.34054
        },
        {
          "timestamp": 1771610400000,
          "datetime": "2026-02-20T18:00:00",
          "open": 2.165,
          "high": 2.183,
          "low": 2.151,
          "close": 2.175,
          "volume": 159121.58,
          "close_time": 1771613999999,
          "quote_volume": 344844.20206,
          "trades": 3157,
          "taker_buy_base": 87120.09,
          "taker_buy_quote": 188808.7454
        },
        {
          "timestamp": 1771614000000,
          "datetime": "2026-02-20T19:00:00",
          "open": 2.175,
          "high": 2.19,
          "low": 2.166,
          "close": 2.181,
          "volume": 108953.34,
          "close_time": 1771617599999,
          "quote_volume": 237327.38691,
          "trades": 1513,
          "taker_buy_base": 54738.17,
          "taker_buy_quote": 119319.48941
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 2.181,
          "high": 2.211,
          "low": 2.179,
          "close": 2.193,
          "volume": 222543.11,
          "close_time": 1771621199999,
          "quote_volume": 488996.29867,
          "trades": 2976,
          "taker_buy_base": 119780.22,
          "taker_buy_quote": 263144.03892
        },
        {
          "timestamp": 1771621200000,
          "datetime": "2026-02-20T21:00:00",
          "open": 2.193,
          "high": 2.204,
          "low": 2.183,
          "close": 2.199,
          "volume": 73136.27,
          "close_time": 1771624799999,
          "quote_volume": 160444.05753,
          "trades": 1249,
          "taker_buy_base": 34678.62,
          "taker_buy_quote": 76143.5919
        },
        {
          "timestamp": 1771624800000,
          "datetime": "2026-02-20T22:00:00",
          "open": 2.2,
          "high": 2.202,
          "low": 2.178,
          "close": 2.198,
          "volume": 102176.61,
          "close_time": 1771628399999,
          "quote_volume": 223882.10831,
          "trades": 1541,
          "taker_buy_base": 44237.77,
          "taker_buy_quote": 96998.24226
        },
        {
          "timestamp": 1771628400000,
          "datetime": "2026-02-20T23:00:00",
          "open": 2.198,
          "high": 2.207,
          "low": 2.18,
          "close": 2.185,
          "volume": 172843.49,
          "close_time": 1771631999999,
          "quote_volume": 378310.99658,
          "trades": 1303,
          "taker_buy_base": 44861.54,
          "taker_buy_quote": 98198.11607
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 2.186,
          "high": 2.189,
          "low": 2.169,
          "close": 2.17,
          "volume": 117506.84,
          "close_time": 1771635599999,
          "quote_volume": 256103.34269,
          "trades": 1602,
          "taker_buy_base": 56704.37,
          "taker_buy_quote": 123624.66886
        },
        {
          "timestamp": 1771635600000,
          "datetime": "2026-02-21T01:00:00",
          "open": 2.17,
          "high": 2.176,
          "low": 2.164,
          "close": 2.173,
          "volume": 52905.64,
          "close_time": 1771639199999,
          "quote_volume": 114740.16366,
          "trades": 865,
          "taker_buy_base": 32695.88,
          "taker_buy_quote": 70901.66867
        },
        {
          "timestamp": 1771639200000,
          "datetime": "2026-02-21T02:00:00",
          "open": 2.174,
          "high": 2.194,
          "low": 2.171,
          "close": 2.174,
          "volume": 184072.53,
          "close_time": 1771642799999,
          "quote_volume": 401585.37891,
          "trades": 1525,
          "taker_buy_base": 91868.12,
          "taker_buy_quote": 200358.0568
        },
        {
          "timestamp": 1771642800000,
          "datetime": "2026-02-21T03:00:00",
          "open": 2.173,
          "high": 2.173,
          "low": 2.152,
          "close": 2.163,
          "volume": 99553.62,
          "close_time": 1771646399999,
          "quote_volume": 214999.15307,
          "trades": 1375,
          "taker_buy_base": 49283.82,
          "taker_buy_quote": 106436.88653
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 2.163,
          "high": 2.18,
          "low": 2.161,
          "close": 2.18,
          "volume": 69665.72,
          "close_time": 1771649999999,
          "quote_volume": 151154.19651,
          "trades": 962,
          "taker_buy_base": 46747.59,
          "taker_buy_quote": 101441.69914
        },
        {
          "timestamp": 1771650000000,
          "datetime": "2026-02-21T05:00:00",
          "open": 2.18,
          "high": 2.2,
          "low": 2.18,
          "close": 2.191,
          "volume": 76638.4,
          "close_time": 1771653599999,
          "quote_volume": 168141.49567,
          "trades": 1324,
          "taker_buy_base": 43265.74,
          "taker_buy_quote": 94931.1486
        },
        {
          "timestamp": 1771653600000,
          "datetime": "2026-02-21T06:00:00",
          "open": 2.191,
          "high": 2.192,
          "low": 2.177,
          "close": 2.181,
          "volume": 41187.73,
          "close_time": 1771657199999,
          "quote_volume": 90022.93971,
          "trades": 768,
          "taker_buy_base": 19870.64,
          "taker_buy_quote": 43431.67394
        },
        {
          "timestamp": 1771657200000,
          "datetime": "2026-02-21T07:00:00",
          "open": 2.18,
          "high": 2.184,
          "low": 2.171,
          "close": 2.173,
          "volume": 50929.87,
          "close_time": 1771660799999,
          "quote_volume": 110995.94918,
          "trades": 751,
          "taker_buy_base": 26472.73,
          "taker_buy_quote": 57697.43705
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 2.174,
          "high": 2.206,
          "low": 2.169,
          "close": 2.204,
          "volume": 117916.65,
          "close_time": 1771664399999,
          "quote_volume": 257846.99425,
          "trades": 1504,
          "taker_buy_base": 76055.47,
          "taker_buy_quote": 166338.45951
        },
        {
          "timestamp": 1771664400000,
          "datetime": "2026-02-21T09:00:00",
          "open": 2.204,
          "high": 2.275,
          "low": 2.193,
          "close": 2.246,
          "volume": 615704.58,
          "close_time": 1771667999999,
          "quote_volume": 1382680.971,
          "trades": 6199,
          "taker_buy_base": 316285.9,
          "taker_buy_quote": 709687.26852
        },
        {
          "timestamp": 1771668000000,
          "datetime": "2026-02-21T10:00:00",
          "open": 2.245,
          "high": 2.267,
          "low": 2.233,
          "close": 2.244,
          "volume": 349790.11,
          "close_time": 1771671599999,
          "quote_volume": 785851.91188,
          "trades": 3312,
          "taker_buy_base": 169525.79,
          "taker_buy_quote": 380860.36062
        },
        {
          "timestamp": 1771671600000,
          "datetime": "2026-02-21T11:00:00",
          "open": 2.243,
          "high": 2.252,
          "low": 2.233,
          "close": 2.246,
          "volume": 92843.12,
          "close_time": 1771675199999,
          "quote_volume": 208142.59749,
          "trades": 1349,
          "taker_buy_base": 49558.62,
          "taker_buy_quote": 111106.01571
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 2.247,
          "high": 2.259,
          "low": 2.239,
          "close": 2.239,
          "volume": 183206.99,
          "close_time": 1771678799999,
          "quote_volume": 411956.24182,
          "trades": 3116,
          "taker_buy_base": 82285.41,
          "taker_buy_quote": 185035.90338
        },
        {
          "timestamp": 1771678800000,
          "datetime": "2026-02-21T13:00:00",
          "open": 2.239,
          "high": 2.271,
          "low": 2.237,
          "close": 2.27,
          "volume": 172276.06,
          "close_time": 1771682399999,
          "quote_volume": 387276.22996,
          "trades": 3037,
          "taker_buy_base": 97324.04,
          "taker_buy_quote": 218806.2169
        },
        {
          "timestamp": 1771682400000,
          "datetime": "2026-02-21T14:00:00",
          "open": 2.27,
          "high": 2.282,
          "low": 2.258,
          "close": 2.264,
          "volume": 188986.63,
          "close_time": 1771685999999,
          "quote_volume": 429210.26025,
          "trades": 3445,
          "taker_buy_base": 89719.75,
          "taker_buy_quote": 203806.45883
        },
        {
          "timestamp": 1771686000000,
          "datetime": "2026-02-21T15:00:00",
          "open": 2.263,
          "high": 2.283,
          "low": 2.246,
          "close": 2.277,
          "volume": 235250.23,
          "close_time": 1771689599999,
          "quote_volume": 532098.73897,
          "trades": 3534,
          "taker_buy_base": 113502.6,
          "taker_buy_quote": 256859.47406
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 2.277,
          "high": 2.283,
          "low": 2.236,
          "close": 2.243,
          "volume": 258355.03,
          "close_time": 1771693199999,
          "quote_volume": 585649.54825,
          "trades": 4831,
          "taker_buy_base": 144707.6,
          "taker_buy_quote": 328031.82399
        },
        {
          "timestamp": 1771693200000,
          "datetime": "2026-02-21T17:00:00",
          "open": 2.241,
          "high": 2.253,
          "low": 2.221,
          "close": 2.236,
          "volume": 172421.07,
          "close_time": 1771696799999,
          "quote_volume": 385498.37652,
          "trades": 2873,
          "taker_buy_base": 76849.29,
          "taker_buy_quote": 171689.87969
        },
        {
          "timestamp": 1771696800000,
          "datetime": "2026-02-21T18:00:00",
          "open": 2.236,
          "high": 2.243,
          "low": 2.225,
          "close": 2.233,
          "volume": 113672.79,
          "close_time": 1771700399999,
          "quote_volume": 253962.78467,
          "trades": 1505,
          "taker_buy_base": 58125.78,
          "taker_buy_quote": 129854.30216
        },
        {
          "timestamp": 1771700400000,
          "datetime": "2026-02-21T19:00:00",
          "open": 2.234,
          "high": 2.238,
          "low": 2.222,
          "close": 2.226,
          "volume": 70579.4,
          "close_time": 1771703999999,
          "quote_volume": 157364.53338,
          "trades": 1160,
          "taker_buy_base": 37910.29,
          "taker_buy_quote": 84541.53689
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 2.225,
          "high": 2.227,
          "low": 2.197,
          "close": 2.199,
          "volume": 145450.37,
          "close_time": 1771707599999,
          "quote_volume": 321606.61016,
          "trades": 2100,
          "taker_buy_base": 67556.3,
          "taker_buy_quote": 149415.44169
        },
        {
          "timestamp": 1771707600000,
          "datetime": "2026-02-21T21:00:00",
          "open": 2.199,
          "high": 2.217,
          "low": 2.192,
          "close": 2.216,
          "volume": 71548.73,
          "close_time": 1771711199999,
          "quote_volume": 157714.07399,
          "trades": 977,
          "taker_buy_base": 36076.87,
          "taker_buy_quote": 79548.26778
        },
        {
          "timestamp": 1771711200000,
          "datetime": "2026-02-21T22:00:00",
          "open": 2.217,
          "high": 2.219,
          "low": 2.206,
          "close": 2.208,
          "volume": 40885.12,
          "close_time": 1771714799999,
          "quote_volume": 90406.62832,
          "trades": 591,
          "taker_buy_base": 24646.98,
          "taker_buy_quote": 54499.95646
        },
        {
          "timestamp": 1771714800000,
          "datetime": "2026-02-21T23:00:00",
          "open": 2.209,
          "high": 2.215,
          "low": 2.198,
          "close": 2.199,
          "volume": 62441.45,
          "close_time": 1771718399999,
          "quote_volume": 137674.12383,
          "trades": 901,
          "taker_buy_base": 32915.04,
          "taker_buy_quote": 72598.49268
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 2.199,
          "high": 2.2,
          "low": 2.158,
          "close": 2.166,
          "volume": 288074.22,
          "close_time": 1771721999999,
          "quote_volume": 626575.71257,
          "trades": 2888,
          "taker_buy_base": 124178.76,
          "taker_buy_quote": 270090.12267
        },
        {
          "timestamp": 1771722000000,
          "datetime": "2026-02-22T01:00:00",
          "open": 2.166,
          "high": 2.186,
          "low": 2.166,
          "close": 2.18,
          "volume": 184842.9,
          "close_time": 1771725599999,
          "quote_volume": 402531.14111,
          "trades": 1920,
          "taker_buy_base": 128663.92,
          "taker_buy_quote": 280241.0431
        },
        {
          "timestamp": 1771725600000,
          "datetime": "2026-02-22T02:00:00",
          "open": 2.179,
          "high": 2.184,
          "low": 2.158,
          "close": 2.162,
          "volume": 93518.91,
          "close_time": 1771729199999,
          "quote_volume": 202791.71625,
          "trades": 1116,
          "taker_buy_base": 30213.43,
          "taker_buy_quote": 65582.19831
        },
        {
          "timestamp": 1771729200000,
          "datetime": "2026-02-22T03:00:00",
          "open": 2.162,
          "high": 2.168,
          "low": 2.148,
          "close": 2.161,
          "volume": 75146.83,
          "close_time": 1771732799999,
          "quote_volume": 162107.09387,
          "trades": 1095,
          "taker_buy_base": 33155.03,
          "taker_buy_quote": 71516.79239
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 2.16,
          "high": 2.17,
          "low": 2.158,
          "close": 2.17,
          "volume": 34783.09,
          "close_time": 1771736399999,
          "quote_volume": 75250.43256,
          "trades": 634,
          "taker_buy_base": 15992.63,
          "taker_buy_quote": 34605.45457
        },
        {
          "timestamp": 1771736400000,
          "datetime": "2026-02-22T05:00:00",
          "open": 2.17,
          "high": 2.175,
          "low": 2.157,
          "close": 2.163,
          "volume": 47442.36,
          "close_time": 1771739999999,
          "quote_volume": 102697.43807,
          "trades": 611,
          "taker_buy_base": 21286.77,
          "taker_buy_quote": 46078.67851
        },
        {
          "timestamp": 1771740000000,
          "datetime": "2026-02-22T06:00:00",
          "open": 2.163,
          "high": 2.181,
          "low": 2.157,
          "close": 2.178,
          "volume": 58329.54,
          "close_time": 1771743599999,
          "quote_volume": 126538.54863,
          "trades": 745,
          "taker_buy_base": 28732.41,
          "taker_buy_quote": 62355.61514
        },
        {
          "timestamp": 1771743600000,
          "datetime": "2026-02-22T07:00:00",
          "open": 2.178,
          "high": 2.218,
          "low": 2.176,
          "close": 2.212,
          "volume": 149656.67,
          "close_time": 1771747199999,
          "quote_volume": 329791.44874,
          "trades": 1864,
          "taker_buy_base": 78824.49,
          "taker_buy_quote": 173620.00425
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 2.213,
          "high": 2.218,
          "low": 2.178,
          "close": 2.182,
          "volume": 114862.86,
          "close_time": 1771750799999,
          "quote_volume": 253073.75696,
          "trades": 2212,
          "taker_buy_base": 53457.22,
          "taker_buy_quote": 117743.29933
        },
        {
          "timestamp": 1771750800000,
          "datetime": "2026-02-22T09:00:00",
          "open": 2.181,
          "high": 2.196,
          "low": 2.18,
          "close": 2.194,
          "volume": 47159.19,
          "close_time": 1771754399999,
          "quote_volume": 103255.92534,
          "trades": 827,
          "taker_buy_base": 25205.78,
          "taker_buy_quote": 55198.35308
        },
        {
          "timestamp": 1771754400000,
          "datetime": "2026-02-22T10:00:00",
          "open": 2.195,
          "high": 2.204,
          "low": 2.188,
          "close": 2.191,
          "volume": 67217.7,
          "close_time": 1771757999999,
          "quote_volume": 147533.19679,
          "trades": 1195,
          "taker_buy_base": 35952.05,
          "taker_buy_quote": 78921.66719
        },
        {
          "timestamp": 1771758000000,
          "datetime": "2026-02-22T11:00:00",
          "open": 2.191,
          "high": 2.191,
          "low": 2.161,
          "close": 2.164,
          "volume": 249254.11,
          "close_time": 1771761599999,
          "quote_volume": 541136.87724,
          "trades": 2563,
          "taker_buy_base": 132557.95,
          "taker_buy_quote": 287463.55914
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 2.163,
          "high": 2.166,
          "low": 2.104,
          "close": 2.117,
          "volume": 521442.37,
          "close_time": 1771765199999,
          "quote_volume": 1110930.06348,
          "trades": 5686,
          "taker_buy_base": 319070.17,
          "taker_buy_quote": 679992.18352
        },
        {
          "timestamp": 1771765200000,
          "datetime": "2026-02-22T13:00:00",
          "open": 2.117,
          "high": 2.128,
          "low": 2.111,
          "close": 2.12,
          "volume": 212672.21,
          "close_time": 1771768799999,
          "quote_volume": 451032.80474,
          "trades": 2071,
          "taker_buy_base": 96340.98,
          "taker_buy_quote": 204302.42014
        },
        {
          "timestamp": 1771768800000,
          "datetime": "2026-02-22T14:00:00",
          "open": 2.12,
          "high": 2.128,
          "low": 2.106,
          "close": 2.111,
          "volume": 114027.58,
          "close_time": 1771772399999,
          "quote_volume": 241501.53919,
          "trades": 1449,
          "taker_buy_base": 54040.86,
          "taker_buy_quote": 114500.59148
        },
        {
          "timestamp": 1771772400000,
          "datetime": "2026-02-22T15:00:00",
          "open": 2.11,
          "high": 2.128,
          "low": 2.096,
          "close": 2.12,
          "volume": 245279.65,
          "close_time": 1771775999999,
          "quote_volume": 518460.97578,
          "trades": 2165,
          "taker_buy_base": 89046.79,
          "taker_buy_quote": 188415.14567
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 2.12,
          "high": 2.123,
          "low": 2.115,
          "close": 2.121,
          "volume": 53049.24,
          "close_time": 1771779599999,
          "quote_volume": 112399.62114,
          "trades": 893,
          "taker_buy_base": 26035.25,
          "taker_buy_quote": 55167.93231
        },
        {
          "timestamp": 1771779600000,
          "datetime": "2026-02-22T17:00:00",
          "open": 2.122,
          "high": 2.131,
          "low": 2.102,
          "close": 2.121,
          "volume": 127312.43,
          "close_time": 1771783199999,
          "quote_volume": 270083.61171,
          "trades": 2157,
          "taker_buy_base": 67536.04,
          "taker_buy_quote": 143215.97442
        },
        {
          "timestamp": 1771783200000,
          "datetime": "2026-02-22T18:00:00",
          "open": 2.12,
          "high": 2.126,
          "low": 2.111,
          "close": 2.124,
          "volume": 47615.72,
          "close_time": 1771786799999,
          "quote_volume": 100913.7586,
          "trades": 1170,
          "taker_buy_base": 24739.82,
          "taker_buy_quote": 52444.23685
        },
        {
          "timestamp": 1771786800000,
          "datetime": "2026-02-22T19:00:00",
          "open": 2.124,
          "high": 2.127,
          "low": 2.116,
          "close": 2.125,
          "volume": 30120.82,
          "close_time": 1771790399999,
          "quote_volume": 63934.46959,
          "trades": 714,
          "taker_buy_base": 14983.37,
          "taker_buy_quote": 31817.90481
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 2.124,
          "high": 2.134,
          "low": 2.122,
          "close": 2.129,
          "volume": 30415.45,
          "close_time": 1771793999999,
          "quote_volume": 64705.33404,
          "trades": 599,
          "taker_buy_base": 13793.25,
          "taker_buy_quote": 29348.97992
        },
        {
          "timestamp": 1771794000000,
          "datetime": "2026-02-22T21:00:00",
          "open": 2.129,
          "high": 2.14,
          "low": 2.12,
          "close": 2.136,
          "volume": 65161.49,
          "close_time": 1771797599999,
          "quote_volume": 138974.74111,
          "trades": 1064,
          "taker_buy_base": 39668.55,
          "taker_buy_quote": 84602.93815
        },
        {
          "timestamp": 1771797600000,
          "datetime": "2026-02-22T22:00:00",
          "open": 2.135,
          "high": 2.153,
          "low": 2.131,
          "close": 2.149,
          "volume": 43005.53,
          "close_time": 1771801199999,
          "quote_volume": 92260.59882,
          "trades": 983,
          "taker_buy_base": 19899.34,
          "taker_buy_quote": 42701.97751
        },
        {
          "timestamp": 1771801200000,
          "datetime": "2026-02-22T23:00:00",
          "open": 2.149,
          "high": 2.164,
          "low": 2.142,
          "close": 2.155,
          "volume": 96528.38,
          "close_time": 1771804799999,
          "quote_volume": 207718.45861,
          "trades": 1368,
          "taker_buy_base": 49225.2,
          "taker_buy_quote": 105954.11105
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 2.156,
          "high": 2.157,
          "low": 2.118,
          "close": 2.118,
          "volume": 159333.33,
          "close_time": 1771808399999,
          "quote_volume": 340858.39366,
          "trades": 1987,
          "taker_buy_base": 65248.18,
          "taker_buy_quote": 139524.56964
        },
        {
          "timestamp": 1771808400000,
          "datetime": "2026-02-23T01:00:00",
          "open": 2.118,
          "high": 2.119,
          "low": 2.027,
          "close": 2.033,
          "volume": 1184418.11,
          "close_time": 1771811999999,
          "quote_volume": 2443056.04133,
          "trades": 15313,
          "taker_buy_base": 530806.12,
          "taker_buy_quote": 1093957.48416
        },
        {
          "timestamp": 1771812000000,
          "datetime": "2026-02-23T02:00:00",
          "open": 2.033,
          "high": 2.054,
          "low": 2.029,
          "close": 2.053,
          "volume": 312441.15,
          "close_time": 1771815599999,
          "quote_volume": 637554.35661,
          "trades": 3419,
          "taker_buy_base": 154369.85,
          "taker_buy_quote": 314829.83655
        },
        {
          "timestamp": 1771815600000,
          "datetime": "2026-02-23T03:00:00",
          "open": 2.053,
          "high": 2.072,
          "low": 2.044,
          "close": 2.056,
          "volume": 135388.58,
          "close_time": 1771819199999,
          "quote_volume": 278603.22042,
          "trades": 1926,
          "taker_buy_base": 71727.76,
          "taker_buy_quote": 147674.88925
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 2.057,
          "high": 2.057,
          "low": 2.032,
          "close": 2.033,
          "volume": 94805.14,
          "close_time": 1771822799999,
          "quote_volume": 193409.06963,
          "trades": 1370,
          "taker_buy_base": 39864.26,
          "taker_buy_quote": 81342.51115
        },
        {
          "timestamp": 1771822800000,
          "datetime": "2026-02-23T05:00:00",
          "open": 2.034,
          "high": 2.063,
          "low": 2.034,
          "close": 2.045,
          "volume": 93018.23,
          "close_time": 1771826399999,
          "quote_volume": 190732.55277,
          "trades": 1307,
          "taker_buy_base": 49042.6,
          "taker_buy_quote": 100580.17888
        },
        {
          "timestamp": 1771826400000,
          "datetime": "2026-02-23T06:00:00",
          "open": 2.045,
          "high": 2.078,
          "low": 2.044,
          "close": 2.073,
          "volume": 179240.01,
          "close_time": 1771829999999,
          "quote_volume": 370094.08216,
          "trades": 2157,
          "taker_buy_base": 82558.64,
          "taker_buy_quote": 170538.96209
        },
        {
          "timestamp": 1771830000000,
          "datetime": "2026-02-23T07:00:00",
          "open": 2.071,
          "high": 2.086,
          "low": 2.071,
          "close": 2.074,
          "volume": 123868.4,
          "close_time": 1771833599999,
          "quote_volume": 257223.63788,
          "trades": 1636,
          "taker_buy_base": 61191.0,
          "taker_buy_quote": 127099.86929
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 2.073,
          "high": 2.073,
          "low": 2.058,
          "close": 2.061,
          "volume": 82442.35,
          "close_time": 1771837199999,
          "quote_volume": 170282.2288,
          "trades": 1109,
          "taker_buy_base": 38557.49,
          "taker_buy_quote": 79638.90015
        },
        {
          "timestamp": 1771837200000,
          "datetime": "2026-02-23T09:00:00",
          "open": 2.061,
          "high": 2.1,
          "low": 2.06,
          "close": 2.098,
          "volume": 200320.54,
          "close_time": 1771840799999,
          "quote_volume": 417483.6256,
          "trades": 2226,
          "taker_buy_base": 108825.32,
          "taker_buy_quote": 226867.18315
        },
        {
          "timestamp": 1771840800000,
          "datetime": "2026-02-23T10:00:00",
          "open": 2.097,
          "high": 2.103,
          "low": 2.078,
          "close": 2.083,
          "volume": 156892.67,
          "close_time": 1771844399999,
          "quote_volume": 327859.00875,
          "trades": 1660,
          "taker_buy_base": 66714.29,
          "taker_buy_quote": 139462.61833
        },
        {
          "timestamp": 1771844400000,
          "datetime": "2026-02-23T11:00:00",
          "open": 2.083,
          "high": 2.1,
          "low": 2.08,
          "close": 2.087,
          "volume": 60319.54,
          "close_time": 1771847999999,
          "quote_volume": 126045.18433,
          "trades": 976,
          "taker_buy_base": 35335.44,
          "taker_buy_quote": 73844.48635
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 2.087,
          "high": 2.126,
          "low": 2.087,
          "close": 2.113,
          "volume": 109922.82,
          "close_time": 1771851599999,
          "quote_volume": 231455.86327,
          "trades": 1693,
          "taker_buy_base": 49660.79,
          "taker_buy_quote": 104607.01315
        },
        {
          "timestamp": 1771851600000,
          "datetime": "2026-02-23T13:00:00",
          "open": 2.113,
          "high": 2.113,
          "low": 2.081,
          "close": 2.083,
          "volume": 128348.16,
          "close_time": 1771855199999,
          "quote_volume": 269330.94714,
          "trades": 1735,
          "taker_buy_base": 60341.75,
          "taker_buy_quote": 126628.73274
        },
        {
          "timestamp": 1771855200000,
          "datetime": "2026-02-23T14:00:00",
          "open": 2.084,
          "high": 2.091,
          "low": 2.064,
          "close": 2.077,
          "volume": 153660.88,
          "close_time": 1771858799999,
          "quote_volume": 319200.41029,
          "trades": 2707,
          "taker_buy_base": 67908.94,
          "taker_buy_quote": 141107.48858
        },
        {
          "timestamp": 1771858800000,
          "datetime": "2026-02-23T15:00:00",
          "open": 2.078,
          "high": 2.083,
          "low": 2.052,
          "close": 2.059,
          "volume": 105495.32,
          "close_time": 1771862399999,
          "quote_volume": 217816.04266,
          "trades": 2022,
          "taker_buy_base": 43788.86,
          "taker_buy_quote": 90403.82497
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 2.058,
          "high": 2.072,
          "low": 2.043,
          "close": 2.048,
          "volume": 159367.14,
          "close_time": 1771865999999,
          "quote_volume": 327424.00101,
          "trades": 2463,
          "taker_buy_base": 60225.45,
          "taker_buy_quote": 123806.77477
        },
        {
          "timestamp": 1771866000000,
          "datetime": "2026-02-23T17:00:00",
          "open": 2.048,
          "high": 2.054,
          "low": 2.014,
          "close": 2.05,
          "volume": 145887.44,
          "close_time": 1771869599999,
          "quote_volume": 296512.53878,
          "trades": 2828,
          "taker_buy_base": 72702.94,
          "taker_buy_quote": 147845.40353
        },
        {
          "timestamp": 1771869600000,
          "datetime": "2026-02-23T18:00:00",
          "open": 2.051,
          "high": 2.069,
          "low": 2.043,
          "close": 2.048,
          "volume": 132104.25,
          "close_time": 1771873199999,
          "quote_volume": 271382.13024,
          "trades": 2209,
          "taker_buy_base": 66771.63,
          "taker_buy_quote": 137250.13967
        },
        {
          "timestamp": 1771873200000,
          "datetime": "2026-02-23T19:00:00",
          "open": 2.048,
          "high": 2.056,
          "low": 2.037,
          "close": 2.043,
          "volume": 55992.53,
          "close_time": 1771876799999,
          "quote_volume": 114681.9688,
          "trades": 1188,
          "taker_buy_base": 33252.6,
          "taker_buy_quote": 68182.10692
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 2.042,
          "high": 2.05,
          "low": 2.027,
          "close": 2.048,
          "volume": 86322.91,
          "close_time": 1771880399999,
          "quote_volume": 175823.87782,
          "trades": 1620,
          "taker_buy_base": 35464.86,
          "taker_buy_quote": 72297.91794
        },
        {
          "timestamp": 1771880400000,
          "datetime": "2026-02-23T21:00:00",
          "open": 2.048,
          "high": 2.071,
          "low": 2.048,
          "close": 2.067,
          "volume": 76042.23,
          "close_time": 1771883999999,
          "quote_volume": 156709.36314,
          "trades": 1236,
          "taker_buy_base": 45086.68,
          "taker_buy_quote": 92919.15752
        },
        {
          "timestamp": 1771884000000,
          "datetime": "2026-02-23T22:00:00",
          "open": 2.068,
          "high": 2.09,
          "low": 2.067,
          "close": 2.081,
          "volume": 138201.59,
          "close_time": 1771887599999,
          "quote_volume": 287683.55559,
          "trades": 1861,
          "taker_buy_base": 68719.24,
          "taker_buy_quote": 143025.23666
        },
        {
          "timestamp": 1771887600000,
          "datetime": "2026-02-23T23:00:00",
          "open": 2.081,
          "high": 2.101,
          "low": 2.08,
          "close": 2.087,
          "volume": 137817.88,
          "close_time": 1771891199999,
          "quote_volume": 287952.1626,
          "trades": 2209,
          "taker_buy_base": 79787.26,
          "taker_buy_quote": 166716.49397
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 2.087,
          "high": 2.112,
          "low": 2.083,
          "close": 2.11,
          "volume": 72513.28,
          "close_time": 1771894799999,
          "quote_volume": 152136.30454,
          "trades": 1256,
          "taker_buy_base": 41962.16,
          "taker_buy_quote": 88018.78996
        },
        {
          "timestamp": 1771894800000,
          "datetime": "2026-02-24T01:00:00",
          "open": 2.11,
          "high": 2.111,
          "low": 2.06,
          "close": 2.076,
          "volume": 288275.71,
          "close_time": 1771898399999,
          "quote_volume": 600839.91333,
          "trades": 4243,
          "taker_buy_base": 129731.03,
          "taker_buy_quote": 270428.26355
        },
        {
          "timestamp": 1771898400000,
          "datetime": "2026-02-24T02:00:00",
          "open": 2.076,
          "high": 2.084,
          "low": 2.06,
          "close": 2.061,
          "volume": 139628.32,
          "close_time": 1771901999999,
          "quote_volume": 289942.89612,
          "trades": 1759,
          "taker_buy_base": 56541.56,
          "taker_buy_quote": 117361.57872
        },
        {
          "timestamp": 1771902000000,
          "datetime": "2026-02-24T03:00:00",
          "open": 2.061,
          "high": 2.068,
          "low": 2.04,
          "close": 2.051,
          "volume": 154629.41,
          "close_time": 1771905599999,
          "quote_volume": 317591.57597,
          "trades": 1925,
          "taker_buy_base": 69098.81,
          "taker_buy_quote": 141957.86588
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 2.052,
          "high": 2.057,
          "low": 2.034,
          "close": 2.044,
          "volume": 111978.54,
          "close_time": 1771909199999,
          "quote_volume": 229233.88383,
          "trades": 1624,
          "taker_buy_base": 51764.44,
          "taker_buy_quote": 105977.88659
        },
        {
          "timestamp": 1771909200000,
          "datetime": "2026-02-24T05:00:00",
          "open": 2.043,
          "high": 2.047,
          "low": 2.015,
          "close": 2.023,
          "volume": 163555.7,
          "close_time": 1771912799999,
          "quote_volume": 331641.76505,
          "trades": 2204,
          "taker_buy_base": 71204.35,
          "taker_buy_quote": 144317.55464
        },
        {
          "timestamp": 1771912800000,
          "datetime": "2026-02-24T06:00:00",
          "open": 2.023,
          "high": 2.033,
          "low": 2.016,
          "close": 2.02,
          "volume": 99298.78,
          "close_time": 1771916399999,
          "quote_volume": 201213.52755,
          "trades": 1124,
          "taker_buy_base": 52381.53,
          "taker_buy_quote": 106143.81328
        },
        {
          "timestamp": 1771916400000,
          "datetime": "2026-02-24T07:00:00",
          "open": 2.021,
          "high": 2.035,
          "low": 2.018,
          "close": 2.03,
          "volume": 62252.5,
          "close_time": 1771919999999,
          "quote_volume": 126324.58674,
          "trades": 862,
          "taker_buy_base": 34445.75,
          "taker_buy_quote": 69895.95956
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 2.031,
          "high": 2.051,
          "low": 2.022,
          "close": 2.044,
          "volume": 189530.89,
          "close_time": 1771923599999,
          "quote_volume": 386310.38428,
          "trades": 1436,
          "taker_buy_base": 80027.83,
          "taker_buy_quote": 163056.38428
        },
        {
          "timestamp": 1771923600000,
          "datetime": "2026-02-24T09:00:00",
          "open": 2.044,
          "high": 2.051,
          "low": 2.027,
          "close": 2.051,
          "volume": 106670.31,
          "close_time": 1771927199999,
          "quote_volume": 217612.12755,
          "trades": 1424,
          "taker_buy_base": 56410.97,
          "taker_buy_quote": 115124.1022
        },
        {
          "timestamp": 1771927200000,
          "datetime": "2026-02-24T10:00:00",
          "open": 2.05,
          "high": 2.069,
          "low": 2.044,
          "close": 2.054,
          "volume": 149434.34,
          "close_time": 1771930799999,
          "quote_volume": 307452.95016,
          "trades": 2023,
          "taker_buy_base": 81107.88,
          "taker_buy_quote": 166919.05666
        },
        {
          "timestamp": 1771930800000,
          "datetime": "2026-02-24T11:00:00",
          "open": 2.055,
          "high": 2.064,
          "low": 2.053,
          "close": 2.063,
          "volume": 77378.47,
          "close_time": 1771934399999,
          "quote_volume": 159377.91249,
          "trades": 1031,
          "taker_buy_base": 34747.43,
          "taker_buy_quote": 71569.46188
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 2.064,
          "high": 2.078,
          "low": 2.06,
          "close": 2.067,
          "volume": 92036.34,
          "close_time": 1771937999999,
          "quote_volume": 190349.55676,
          "trades": 1280,
          "taker_buy_base": 44957.85,
          "taker_buy_quote": 92992.78929
        },
        {
          "timestamp": 1771938000000,
          "datetime": "2026-02-24T13:00:00",
          "open": 2.068,
          "high": 2.075,
          "low": 2.044,
          "close": 2.065,
          "volume": 123907.15,
          "close_time": 1771941599999,
          "quote_volume": 255265.09781,
          "trades": 2163,
          "taker_buy_base": 65578.07,
          "taker_buy_quote": 135131.97619
        },
        {
          "timestamp": 1771941600000,
          "datetime": "2026-02-24T14:00:00",
          "open": 2.065,
          "high": 2.105,
          "low": 2.048,
          "close": 2.095,
          "volume": 235668.18,
          "close_time": 1771945199999,
          "quote_volume": 490191.86766,
          "trades": 3898,
          "taker_buy_base": 137468.73,
          "taker_buy_quote": 286127.13542
        },
        {
          "timestamp": 1771945200000,
          "datetime": "2026-02-24T15:00:00",
          "open": 2.096,
          "high": 2.111,
          "low": 2.084,
          "close": 2.106,
          "volume": 134219.32,
          "close_time": 1771948799999,
          "quote_volume": 282092.84696,
          "trades": 2667,
          "taker_buy_base": 70543.3,
          "taker_buy_quote": 148248.80236
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 2.106,
          "high": 2.138,
          "low": 2.104,
          "close": 2.131,
          "volume": 178562.54,
          "close_time": 1771952399999,
          "quote_volume": 379191.49639,
          "trades": 3294,
          "taker_buy_base": 84429.57,
          "taker_buy_quote": 179295.52107
        },
        {
          "timestamp": 1771952400000,
          "datetime": "2026-02-24T17:00:00",
          "open": 2.13,
          "high": 2.137,
          "low": 2.122,
          "close": 2.13,
          "volume": 246089.38,
          "close_time": 1771955999999,
          "quote_volume": 524322.25879,
          "trades": 2666,
          "taker_buy_base": 123353.28,
          "taker_buy_quote": 262816.1822
        },
        {
          "timestamp": 1771956000000,
          "datetime": "2026-02-24T18:00:00",
          "open": 2.13,
          "high": 2.136,
          "low": 2.118,
          "close": 2.124,
          "volume": 83268.84,
          "close_time": 1771959599999,
          "quote_volume": 177144.36402,
          "trades": 1585,
          "taker_buy_base": 41375.67,
          "taker_buy_quote": 88025.38579
        },
        {
          "timestamp": 1771959600000,
          "datetime": "2026-02-24T19:00:00",
          "open": 2.124,
          "high": 2.134,
          "low": 2.114,
          "close": 2.128,
          "volume": 69168.66,
          "close_time": 1771963199999,
          "quote_volume": 146803.21349,
          "trades": 1256,
          "taker_buy_base": 33236.52,
          "taker_buy_quote": 70546.95345
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 2.128,
          "high": 2.139,
          "low": 2.117,
          "close": 2.123,
          "volume": 104704.94,
          "close_time": 1771966799999,
          "quote_volume": 222806.14821,
          "trades": 1679,
          "taker_buy_base": 56852.53,
          "taker_buy_quote": 120992.8147
        },
        {
          "timestamp": 1771966800000,
          "datetime": "2026-02-24T21:00:00",
          "open": 2.122,
          "high": 2.129,
          "low": 2.111,
          "close": 2.118,
          "volume": 81392.74,
          "close_time": 1771970399999,
          "quote_volume": 172421.95852,
          "trades": 1445,
          "taker_buy_base": 40173.29,
          "taker_buy_quote": 85096.27204
        },
        {
          "timestamp": 1771970400000,
          "datetime": "2026-02-24T22:00:00",
          "open": 2.117,
          "high": 2.13,
          "low": 2.111,
          "close": 2.116,
          "volume": 52856.07,
          "close_time": 1771973999999,
          "quote_volume": 112110.05392,
          "trades": 896,
          "taker_buy_base": 24389.62,
          "taker_buy_quote": 51747.74568
        },
        {
          "timestamp": 1771974000000,
          "datetime": "2026-02-24T23:00:00",
          "open": 2.116,
          "high": 2.126,
          "low": 2.107,
          "close": 2.117,
          "volume": 54362.21,
          "close_time": 1771977599999,
          "quote_volume": 114950.52816,
          "trades": 998,
          "taker_buy_base": 25488.2,
          "taker_buy_quote": 53932.28033
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 2.118,
          "high": 2.133,
          "low": 2.104,
          "close": 2.126,
          "volume": 107749.85,
          "close_time": 1771981199999,
          "quote_volume": 228196.96556,
          "trades": 1996,
          "taker_buy_base": 45178.7,
          "taker_buy_quote": 95791.97023
        },
        {
          "timestamp": 1771981200000,
          "datetime": "2026-02-25T01:00:00",
          "open": 2.125,
          "high": 2.213,
          "low": 2.124,
          "close": 2.207,
          "volume": 462349.78,
          "close_time": 1771984799999,
          "quote_volume": 1009736.52631,
          "trades": 5165,
          "taker_buy_base": 225490.29,
          "taker_buy_quote": 492143.98756
        },
        {
          "timestamp": 1771984800000,
          "datetime": "2026-02-25T02:00:00",
          "open": 2.208,
          "high": 2.246,
          "low": 2.199,
          "close": 2.208,
          "volume": 321112.88,
          "close_time": 1771988399999,
          "quote_volume": 714046.44032,
          "trades": 3983,
          "taker_buy_base": 172698.19,
          "taker_buy_quote": 384088.02559
        },
        {
          "timestamp": 1771988400000,
          "datetime": "2026-02-25T03:00:00",
          "open": 2.208,
          "high": 2.214,
          "low": 2.171,
          "close": 2.173,
          "volume": 193021.77,
          "close_time": 1771991999999,
          "quote_volume": 421974.65354,
          "trades": 2170,
          "taker_buy_base": 83352.48,
          "taker_buy_quote": 182442.82265
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 2.172,
          "high": 2.187,
          "low": 2.157,
          "close": 2.185,
          "volume": 171919.83,
          "close_time": 1771995599999,
          "quote_volume": 374018.68555,
          "trades": 2245,
          "taker_buy_base": 84576.71,
          "taker_buy_quote": 183958.44684
        },
        {
          "timestamp": 1771995600000,
          "datetime": "2026-02-25T05:00:00",
          "open": 2.185,
          "high": 2.188,
          "low": 2.16,
          "close": 2.173,
          "volume": 147708.77,
          "close_time": 1771999199999,
          "quote_volume": 320992.36341,
          "trades": 2017,
          "taker_buy_base": 75636.73,
          "taker_buy_quote": 164375.62243
        },
        {
          "timestamp": 1771999200000,
          "datetime": "2026-02-25T06:00:00",
          "open": 2.174,
          "high": 2.182,
          "low": 2.159,
          "close": 2.171,
          "volume": 83842.55,
          "close_time": 1772002799999,
          "quote_volume": 181890.24679,
          "trades": 1235,
          "taker_buy_base": 41881.15,
          "taker_buy_quote": 90841.10191
        },
        {
          "timestamp": 1772002800000,
          "datetime": "2026-02-25T07:00:00",
          "open": 2.171,
          "high": 2.193,
          "low": 2.165,
          "close": 2.188,
          "volume": 224515.26,
          "close_time": 1772006399999,
          "quote_volume": 489771.14139,
          "trades": 2452,
          "taker_buy_base": 137415.47,
          "taker_buy_quote": 299931.4618
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 2.188,
          "high": 2.204,
          "low": 2.177,
          "close": 2.203,
          "volume": 119023.41,
          "close_time": 1772009999999,
          "quote_volume": 260229.87091,
          "trades": 1526,
          "taker_buy_base": 68482.71,
          "taker_buy_quote": 149701.47527
        },
        {
          "timestamp": 1772010000000,
          "datetime": "2026-02-25T09:00:00",
          "open": 2.202,
          "high": 2.208,
          "low": 2.185,
          "close": 2.196,
          "volume": 72157.14,
          "close_time": 1772013599999,
          "quote_volume": 158394.99577,
          "trades": 1075,
          "taker_buy_base": 31324.61,
          "taker_buy_quote": 68781.63223
        },
        {
          "timestamp": 1772013600000,
          "datetime": "2026-02-25T10:00:00",
          "open": 2.196,
          "high": 2.197,
          "low": 2.177,
          "close": 2.183,
          "volume": 85882.12,
          "close_time": 1772017199999,
          "quote_volume": 187799.09317,
          "trades": 1156,
          "taker_buy_base": 38217.64,
          "taker_buy_quote": 83544.15999
        },
        {
          "timestamp": 1772017200000,
          "datetime": "2026-02-25T11:00:00",
          "open": 2.183,
          "high": 2.195,
          "low": 2.173,
          "close": 2.182,
          "volume": 171716.16,
          "close_time": 1772020799999,
          "quote_volume": 374727.38474,
          "trades": 1736,
          "taker_buy_base": 65394.1,
          "taker_buy_quote": 142724.29125
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 2.181,
          "high": 2.208,
          "low": 2.178,
          "close": 2.205,
          "volume": 147563.71,
          "close_time": 1772024399999,
          "quote_volume": 324118.19823,
          "trades": 1865,
          "taker_buy_base": 91108.29,
          "taker_buy_quote": 200167.31641
        },
        {
          "timestamp": 1772024400000,
          "datetime": "2026-02-25T13:00:00",
          "open": 2.205,
          "high": 2.231,
          "low": 2.194,
          "close": 2.217,
          "volume": 193989.95,
          "close_time": 1772027999999,
          "quote_volume": 429103.90116,
          "trades": 2191,
          "taker_buy_base": 94383.21,
          "taker_buy_quote": 209057.00059
        },
        {
          "timestamp": 1772028000000,
          "datetime": "2026-02-25T14:00:00",
          "open": 2.217,
          "high": 2.266,
          "low": 2.217,
          "close": 2.265,
          "volume": 323260.73,
          "close_time": 1772031599999,
          "quote_volume": 723976.23878,
          "trades": 3806,
          "taker_buy_base": 175238.49,
          "taker_buy_quote": 392676.21346
        },
        {
          "timestamp": 1772031600000,
          "datetime": "2026-02-25T15:00:00",
          "open": 2.264,
          "high": 2.314,
          "low": 2.252,
          "close": 2.303,
          "volume": 393459.22,
          "close_time": 1772035199999,
          "quote_volume": 898702.11536,
          "trades": 6331,
          "taker_buy_base": 201970.53,
          "taker_buy_quote": 461180.44177
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 2.303,
          "high": 2.412,
          "low": 2.301,
          "close": 2.385,
          "volume": 872597.67,
          "close_time": 1772038799999,
          "quote_volume": 2064346.89284,
          "trades": 11260,
          "taker_buy_base": 454548.31,
          "taker_buy_quote": 1076153.88315
        },
        {
          "timestamp": 1772038800000,
          "datetime": "2026-02-25T17:00:00",
          "open": 2.384,
          "high": 2.396,
          "low": 2.342,
          "close": 2.374,
          "volume": 563696.8,
          "close_time": 1772042399999,
          "quote_volume": 1340138.07389,
          "trades": 8703,
          "taker_buy_base": 279248.4,
          "taker_buy_quote": 664311.52244
        },
        {
          "timestamp": 1772042400000,
          "datetime": "2026-02-25T18:00:00",
          "open": 2.374,
          "high": 2.425,
          "low": 2.368,
          "close": 2.424,
          "volume": 283530.56,
          "close_time": 1772045999999,
          "quote_volume": 679542.37467,
          "trades": 4501,
          "taker_buy_base": 133802.4,
          "taker_buy_quote": 320914.64127
        },
        {
          "timestamp": 1772046000000,
          "datetime": "2026-02-25T19:00:00",
          "open": 2.424,
          "high": 2.458,
          "low": 2.397,
          "close": 2.448,
          "volume": 437617.87,
          "close_time": 1772049599999,
          "quote_volume": 1062438.71232,
          "trades": 5801,
          "taker_buy_base": 196778.26,
          "taker_buy_quote": 478198.62061
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 2.448,
          "high": 2.544,
          "low": 2.434,
          "close": 2.536,
          "volume": 500201.06,
          "close_time": 1772053199999,
          "quote_volume": 1241188.40145,
          "trades": 7486,
          "taker_buy_base": 261382.69,
          "taker_buy_quote": 649240.44784
        },
        {
          "timestamp": 1772053200000,
          "datetime": "2026-02-25T21:00:00",
          "open": 2.537,
          "high": 2.591,
          "low": 2.493,
          "close": 2.497,
          "volume": 733327.79,
          "close_time": 1772056799999,
          "quote_volume": 1855312.02018,
          "trades": 13424,
          "taker_buy_base": 325086.07,
          "taker_buy_quote": 823146.36421
        },
        {
          "timestamp": 1772056800000,
          "datetime": "2026-02-25T22:00:00",
          "open": 2.497,
          "high": 2.552,
          "low": 2.476,
          "close": 2.501,
          "volume": 524561.41,
          "close_time": 1772060399999,
          "quote_volume": 1319217.20485,
          "trades": 7392,
          "taker_buy_base": 231158.92,
          "taker_buy_quote": 581204.47562
        },
        {
          "timestamp": 1772060400000,
          "datetime": "2026-02-25T23:00:00",
          "open": 2.501,
          "high": 2.524,
          "low": 2.417,
          "close": 2.432,
          "volume": 468906.93,
          "close_time": 1772063999999,
          "quote_volume": 1157031.84178,
          "trades": 8341,
          "taker_buy_base": 186013.12,
          "taker_buy_quote": 458525.97674
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 2.432,
          "high": 2.446,
          "low": 2.394,
          "close": 2.416,
          "volume": 230345.84,
          "close_time": 1772067599999,
          "quote_volume": 558148.80648,
          "trades": 5458,
          "taker_buy_base": 108790.04,
          "taker_buy_quote": 263758.87962
        },
        {
          "timestamp": 1772067600000,
          "datetime": "2026-02-26T01:00:00",
          "open": 2.415,
          "high": 2.457,
          "low": 2.414,
          "close": 2.42,
          "volume": 224347.3,
          "close_time": 1772071199999,
          "quote_volume": 546811.99608,
          "trades": 3726,
          "taker_buy_base": 108023.91,
          "taker_buy_quote": 263480.53324
        },
        {
          "timestamp": 1772071200000,
          "datetime": "2026-02-26T02:00:00",
          "open": 2.421,
          "high": 2.438,
          "low": 2.401,
          "close": 2.435,
          "volume": 142199.04,
          "close_time": 1772074799999,
          "quote_volume": 343522.49201,
          "trades": 3126,
          "taker_buy_base": 67150.92,
          "taker_buy_quote": 162229.23719
        },
        {
          "timestamp": 1772074800000,
          "datetime": "2026-02-26T03:00:00",
          "open": 2.436,
          "high": 2.441,
          "low": 2.409,
          "close": 2.409,
          "volume": 107696.74,
          "close_time": 1772078399999,
          "quote_volume": 260840.51178,
          "trades": 1785,
          "taker_buy_base": 46883.42,
          "taker_buy_quote": 113641.66014
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 2.409,
          "high": 2.455,
          "low": 2.407,
          "close": 2.443,
          "volume": 212092.12,
          "close_time": 1772081999999,
          "quote_volume": 517528.04935,
          "trades": 5424,
          "taker_buy_base": 151683.79,
          "taker_buy_quote": 370125.5159
        },
        {
          "timestamp": 1772082000000,
          "datetime": "2026-02-26T05:00:00",
          "open": 2.442,
          "high": 2.442,
          "low": 2.409,
          "close": 2.413,
          "volume": 73586.45,
          "close_time": 1772085599999,
          "quote_volume": 178250.47701,
          "trades": 1737,
          "taker_buy_base": 34351.12,
          "taker_buy_quote": 83227.55868
        },
        {
          "timestamp": 1772085600000,
          "datetime": "2026-02-26T06:00:00",
          "open": 2.412,
          "high": 2.416,
          "low": 2.383,
          "close": 2.398,
          "volume": 128081.03,
          "close_time": 1772089199999,
          "quote_volume": 307066.83854,
          "trades": 1943,
          "taker_buy_base": 53970.25,
          "taker_buy_quote": 129543.64239
        },
        {
          "timestamp": 1772089200000,
          "datetime": "2026-02-26T07:00:00",
          "open": 2.399,
          "high": 2.423,
          "low": 2.374,
          "close": 2.387,
          "volume": 227918.3,
          "close_time": 1772092799999,
          "quote_volume": 545098.08287,
          "trades": 2278,
          "taker_buy_base": 104004.64,
          "taker_buy_quote": 248948.20222
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 2.387,
          "high": 2.398,
          "low": 2.373,
          "close": 2.392,
          "volume": 138095.99,
          "close_time": 1772096399999,
          "quote_volume": 329167.74622,
          "trades": 1959,
          "taker_buy_base": 79129.85,
          "taker_buy_quote": 188692.05469
        },
        {
          "timestamp": 1772096400000,
          "datetime": "2026-02-26T09:00:00",
          "open": 2.391,
          "high": 2.433,
          "low": 2.391,
          "close": 2.42,
          "volume": 104289.02,
          "close_time": 1772099999999,
          "quote_volume": 251905.11779,
          "trades": 2075,
          "taker_buy_base": 67229.2,
          "taker_buy_quote": 162387.3465
        },
        {
          "timestamp": 1772100000000,
          "datetime": "2026-02-26T10:00:00",
          "open": 2.419,
          "high": 2.431,
          "low": 2.405,
          "close": 2.421,
          "volume": 124102.3,
          "close_time": 1772103599999,
          "quote_volume": 300092.58108,
          "trades": 2703,
          "taker_buy_base": 76666.9,
          "taker_buy_quote": 185439.39571
        },
        {
          "timestamp": 1772103600000,
          "datetime": "2026-02-26T11:00:00",
          "open": 2.421,
          "high": 2.426,
          "low": 2.391,
          "close": 2.403,
          "volume": 94906.47,
          "close_time": 1772107199999,
          "quote_volume": 228090.33946,
          "trades": 1809,
          "taker_buy_base": 38106.93,
          "taker_buy_quote": 91617.65373
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 2.402,
          "high": 2.451,
          "low": 2.401,
          "close": 2.438,
          "volume": 136496.3,
          "close_time": 1772110799999,
          "quote_volume": 332366.2014,
          "trades": 2633,
          "taker_buy_base": 74946.52,
          "taker_buy_quote": 182447.13727
        },
        {
          "timestamp": 1772110800000,
          "datetime": "2026-02-26T13:00:00",
          "open": 2.438,
          "high": 2.452,
          "low": 2.422,
          "close": 2.429,
          "volume": 154009.31,
          "close_time": 1772114399999,
          "quote_volume": 375531.25588,
          "trades": 2141,
          "taker_buy_base": 87383.48,
          "taker_buy_quote": 213085.47237
        },
        {
          "timestamp": 1772114400000,
          "datetime": "2026-02-26T14:00:00",
          "open": 2.429,
          "high": 2.447,
          "low": 2.379,
          "close": 2.403,
          "volume": 305894.41,
          "close_time": 1772117999999,
          "quote_volume": 736906.4671,
          "trades": 4537,
          "taker_buy_base": 165811.21,
          "taker_buy_quote": 399903.94606
        },
        {
          "timestamp": 1772118000000,
          "datetime": "2026-02-26T15:00:00",
          "open": 2.401,
          "high": 2.454,
          "low": 2.387,
          "close": 2.424,
          "volume": 306714.67,
          "close_time": 1772121599999,
          "quote_volume": 742197.8091,
          "trades": 5997,
          "taker_buy_base": 140666.22,
          "taker_buy_quote": 340546.10414
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 2.423,
          "high": 2.423,
          "low": 2.323,
          "close": 2.326,
          "volume": 390304.2,
          "close_time": 1772125199999,
          "quote_volume": 923131.40907,
          "trades": 5280,
          "taker_buy_base": 165940.22,
          "taker_buy_quote": 392440.00134
        },
        {
          "timestamp": 1772125200000,
          "datetime": "2026-02-26T17:00:00",
          "open": 2.325,
          "high": 2.354,
          "low": 2.324,
          "close": 2.332,
          "volume": 143251.22,
          "close_time": 1772128799999,
          "quote_volume": 335020.36269,
          "trades": 2298,
          "taker_buy_base": 77979.97,
          "taker_buy_quote": 182240.13249
        },
        {
          "timestamp": 1772128800000,
          "datetime": "2026-02-26T18:00:00",
          "open": 2.332,
          "high": 2.363,
          "low": 2.32,
          "close": 2.363,
          "volume": 138924.98,
          "close_time": 1772132399999,
          "quote_volume": 325076.96746,
          "trades": 2267,
          "taker_buy_base": 88301.81,
          "taker_buy_quote": 206745.75052
        },
        {
          "timestamp": 1772132400000,
          "datetime": "2026-02-26T19:00:00",
          "open": 2.362,
          "high": 2.4,
          "low": 2.359,
          "close": 2.396,
          "volume": 142397.39,
          "close_time": 1772135999999,
          "quote_volume": 339661.13036,
          "trades": 2343,
          "taker_buy_base": 80303.57,
          "taker_buy_quote": 191530.22205
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 2.395,
          "high": 2.406,
          "low": 2.365,
          "close": 2.373,
          "volume": 76513.22,
          "close_time": 1772139599999,
          "quote_volume": 182497.64591,
          "trades": 1260,
          "taker_buy_base": 34571.43,
          "taker_buy_quote": 82473.21649
        },
        {
          "timestamp": 1772139600000,
          "datetime": "2026-02-26T21:00:00",
          "open": 2.371,
          "high": 2.392,
          "low": 2.367,
          "close": 2.384,
          "volume": 58592.6,
          "close_time": 1772143199999,
          "quote_volume": 139462.93766,
          "trades": 800,
          "taker_buy_base": 30803.61,
          "taker_buy_quote": 73325.81383
        },
        {
          "timestamp": 1772143200000,
          "datetime": "2026-02-26T22:00:00",
          "open": 2.383,
          "high": 2.419,
          "low": 2.382,
          "close": 2.419,
          "volume": 93192.87,
          "close_time": 1772146799999,
          "quote_volume": 223631.20827,
          "trades": 1509,
          "taker_buy_base": 67044.45,
          "taker_buy_quote": 160924.67691
        },
        {
          "timestamp": 1772146800000,
          "datetime": "2026-02-26T23:00:00",
          "open": 2.418,
          "high": 2.448,
          "low": 2.415,
          "close": 2.43,
          "volume": 233782.75,
          "close_time": 1772150399999,
          "quote_volume": 569056.81823,
          "trades": 3594,
          "taker_buy_base": 130096.21,
          "taker_buy_quote": 316737.9419
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 2.43,
          "high": 2.447,
          "low": 2.418,
          "close": 2.42,
          "volume": 137580.47,
          "close_time": 1772153999999,
          "quote_volume": 334452.84809,
          "trades": 2620,
          "taker_buy_base": 67882.39,
          "taker_buy_quote": 165136.4724
        },
        {
          "timestamp": 1772154000000,
          "datetime": "2026-02-27T01:00:00",
          "open": 2.421,
          "high": 2.449,
          "low": 2.408,
          "close": 2.444,
          "volume": 207217.7,
          "close_time": 1772157599999,
          "quote_volume": 503093.08252,
          "trades": 2943,
          "taker_buy_base": 134673.5,
          "taker_buy_quote": 326899.37437
        },
        {
          "timestamp": 1772157600000,
          "datetime": "2026-02-27T02:00:00",
          "open": 2.443,
          "high": 2.479,
          "low": 2.441,
          "close": 2.468,
          "volume": 118068.7,
          "close_time": 1772161199999,
          "quote_volume": 290495.35062,
          "trades": 1811,
          "taker_buy_base": 58412.27,
          "taker_buy_quote": 143640.83869
        },
        {
          "timestamp": 1772161200000,
          "datetime": "2026-02-27T03:00:00",
          "open": 2.468,
          "high": 2.53,
          "low": 2.465,
          "close": 2.527,
          "volume": 468431.95,
          "close_time": 1772164799999,
          "quote_volume": 1168271.98042,
          "trades": 5057,
          "taker_buy_base": 226738.7,
          "taker_buy_quote": 565950.79431
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 2.528,
          "high": 2.586,
          "low": 2.528,
          "close": 2.547,
          "volume": 403950.34,
          "close_time": 1772168399999,
          "quote_volume": 1031221.16693,
          "trades": 5649,
          "taker_buy_base": 212268.83,
          "taker_buy_quote": 541929.51688
        },
        {
          "timestamp": 1772168400000,
          "datetime": "2026-02-27T05:00:00",
          "open": 2.547,
          "high": 2.646,
          "low": 2.547,
          "close": 2.633,
          "volume": 585530.45,
          "close_time": 1772171999999,
          "quote_volume": 1527891.90744,
          "trades": 8401,
          "taker_buy_base": 284311.56,
          "taker_buy_quote": 741977.50865
        },
        {
          "timestamp": 1772172000000,
          "datetime": "2026-02-27T06:00:00",
          "open": 2.635,
          "high": 2.737,
          "low": 2.619,
          "close": 2.621,
          "volume": 1141603.08,
          "close_time": 1772175599999,
          "quote_volume": 3057059.37238,
          "trades": 17326,
          "taker_buy_base": 604752.95,
          "taker_buy_quote": 1620487.78542
        },
        {
          "timestamp": 1772175600000,
          "datetime": "2026-02-27T07:00:00",
          "open": 2.621,
          "high": 2.64,
          "low": 2.568,
          "close": 2.613,
          "volume": 570911.17,
          "close_time": 1772179199999,
          "quote_volume": 1482148.56795,
          "trades": 7001,
          "taker_buy_base": 307496.01,
          "taker_buy_quote": 798329.99012
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 2.614,
          "high": 2.631,
          "low": 2.572,
          "close": 2.573,
          "volume": 203226.46,
          "close_time": 1772182799999,
          "quote_volume": 528888.27243,
          "trades": 3190,
          "taker_buy_base": 95363.53,
          "taker_buy_quote": 248330.6581
        },
        {
          "timestamp": 1772182800000,
          "datetime": "2026-02-27T09:00:00",
          "open": 2.573,
          "high": 2.59,
          "low": 2.54,
          "close": 2.558,
          "volume": 283747.04,
          "close_time": 1772186399999,
          "quote_volume": 728488.21628,
          "trades": 3593,
          "taker_buy_base": 133703.42,
          "taker_buy_quote": 343208.23467
        },
        {
          "timestamp": 1772186400000,
          "datetime": "2026-02-27T10:00:00",
          "open": 2.558,
          "high": 2.57,
          "low": 2.54,
          "close": 2.559,
          "volume": 284884.1,
          "close_time": 1772189999999,
          "quote_volume": 728557.68435,
          "trades": 3621,
          "taker_buy_base": 136728.66,
          "taker_buy_quote": 349581.92525
        },
        {
          "timestamp": 1772190000000,
          "datetime": "2026-02-27T11:00:00",
          "open": 2.558,
          "high": 2.569,
          "low": 2.504,
          "close": 2.517,
          "volume": 451582.98,
          "close_time": 1772193599999,
          "quote_volume": 1145254.38372,
          "trades": 4913,
          "taker_buy_base": 189684.37,
          "taker_buy_quote": 482638.57623
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 2.517,
          "high": 2.527,
          "low": 2.482,
          "close": 2.494,
          "volume": 279325.77,
          "close_time": 1772197199999,
          "quote_volume": 698156.93514,
          "trades": 4206,
          "taker_buy_base": 128581.73,
          "taker_buy_quote": 321381.70091
        },
        {
          "timestamp": 1772197200000,
          "datetime": "2026-02-27T13:00:00",
          "open": 2.492,
          "high": 2.503,
          "low": 2.445,
          "close": 2.474,
          "volume": 289049.62,
          "close_time": 1772200799999,
          "quote_volume": 714489.07085,
          "trades": 5239,
          "taker_buy_base": 124534.71,
          "taker_buy_quote": 307734.98783
        },
        {
          "timestamp": 1772200800000,
          "datetime": "2026-02-27T14:00:00",
          "open": 2.473,
          "high": 2.501,
          "low": 2.457,
          "close": 2.475,
          "volume": 212668.0,
          "close_time": 1772204399999,
          "quote_volume": 527653.34112,
          "trades": 5200,
          "taker_buy_base": 112041.32,
          "taker_buy_quote": 278133.31247
        },
        {
          "timestamp": 1772204400000,
          "datetime": "2026-02-27T15:00:00",
          "open": 2.474,
          "high": 2.492,
          "low": 2.462,
          "close": 2.484,
          "volume": 136454.29,
          "close_time": 1772207999999,
          "quote_volume": 338155.1519,
          "trades": 3448,
          "taker_buy_base": 76521.47,
          "taker_buy_quote": 189686.82448
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 2.484,
          "high": 2.484,
          "low": 2.432,
          "close": 2.44,
          "volume": 188268.8,
          "close_time": 1772211599999,
          "quote_volume": 461706.28493,
          "trades": 3845,
          "taker_buy_base": 85117.38,
          "taker_buy_quote": 208748.45914
        },
        {
          "timestamp": 1772211600000,
          "datetime": "2026-02-27T17:00:00",
          "open": 2.44,
          "high": 2.476,
          "low": 2.425,
          "close": 2.474,
          "volume": 133632.62,
          "close_time": 1772215199999,
          "quote_volume": 326642.38642,
          "trades": 2995,
          "taker_buy_base": 78080.11,
          "taker_buy_quote": 190821.43189
        },
        {
          "timestamp": 1772215200000,
          "datetime": "2026-02-27T18:00:00",
          "open": 2.474,
          "high": 2.489,
          "low": 2.454,
          "close": 2.472,
          "volume": 157937.37,
          "close_time": 1772218799999,
          "quote_volume": 390490.33718,
          "trades": 2977,
          "taker_buy_base": 84484.27,
          "taker_buy_quote": 208917.58909
        },
        {
          "timestamp": 1772218800000,
          "datetime": "2026-02-27T19:00:00",
          "open": 2.473,
          "high": 2.484,
          "low": 2.445,
          "close": 2.456,
          "volume": 166166.2,
          "close_time": 1772222399999,
          "quote_volume": 409389.1378,
          "trades": 2831,
          "taker_buy_base": 83616.47,
          "taker_buy_quote": 205984.67715
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 2.456,
          "high": 2.503,
          "low": 2.455,
          "close": 2.491,
          "volume": 257430.51,
          "close_time": 1772225999999,
          "quote_volume": 640262.453,
          "trades": 4172,
          "taker_buy_base": 142319.16,
          "taker_buy_quote": 354030.28405
        },
        {
          "timestamp": 1772226000000,
          "datetime": "2026-02-27T21:00:00",
          "open": 2.491,
          "high": 2.514,
          "low": 2.482,
          "close": 2.506,
          "volume": 127983.21,
          "close_time": 1772229599999,
          "quote_volume": 319658.64052,
          "trades": 2733,
          "taker_buy_base": 69061.44,
          "taker_buy_quote": 172521.77181
        },
        {
          "timestamp": 1772229600000,
          "datetime": "2026-02-27T22:00:00",
          "open": 2.505,
          "high": 2.529,
          "low": 2.482,
          "close": 2.526,
          "volume": 229092.19,
          "close_time": 1772233199999,
          "quote_volume": 573206.70719,
          "trades": 3835,
          "taker_buy_base": 120843.19,
          "taker_buy_quote": 302440.04878
        },
        {
          "timestamp": 1772233200000,
          "datetime": "2026-02-27T23:00:00",
          "open": 2.525,
          "high": 2.572,
          "low": 2.486,
          "close": 2.491,
          "volume": 914029.56,
          "close_time": 1772236799999,
          "quote_volume": 2318401.47421,
          "trades": 9607,
          "taker_buy_base": 467354.07,
          "taker_buy_quote": 1185498.35923
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 2.491,
          "high": 2.494,
          "low": 2.459,
          "close": 2.49,
          "volume": 314919.14,
          "close_time": 1772240399999,
          "quote_volume": 779667.20868,
          "trades": 4396,
          "taker_buy_base": 174577.36,
          "taker_buy_quote": 431967.40476
        },
        {
          "timestamp": 1772240400000,
          "datetime": "2026-02-28T01:00:00",
          "open": 2.491,
          "high": 2.506,
          "low": 2.447,
          "close": 2.449,
          "volume": 213098.77,
          "close_time": 1772243999999,
          "quote_volume": 526515.00804,
          "trades": 2836,
          "taker_buy_base": 101774.46,
          "taker_buy_quote": 251347.34484
        },
        {
          "timestamp": 1772244000000,
          "datetime": "2026-02-28T02:00:00",
          "open": 2.448,
          "high": 2.475,
          "low": 2.446,
          "close": 2.473,
          "volume": 95542.41,
          "close_time": 1772247599999,
          "quote_volume": 235291.4189,
          "trades": 1583,
          "taker_buy_base": 51601.09,
          "taker_buy_quote": 127062.00748
        },
        {
          "timestamp": 1772247600000,
          "datetime": "2026-02-28T03:00:00",
          "open": 2.471,
          "high": 2.471,
          "low": 2.44,
          "close": 2.442,
          "volume": 109567.05,
          "close_time": 1772251199999,
          "quote_volume": 268923.01864,
          "trades": 1620,
          "taker_buy_base": 45181.93,
          "taker_buy_quote": 110889.75506
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 2.441,
          "high": 2.455,
          "low": 2.433,
          "close": 2.452,
          "volume": 84678.28,
          "close_time": 1772254799999,
          "quote_volume": 207019.15945,
          "trades": 1706,
          "taker_buy_base": 36944.82,
          "taker_buy_quote": 90363.95248
        },
        {
          "timestamp": 1772254800000,
          "datetime": "2026-02-28T05:00:00",
          "open": 2.452,
          "high": 2.453,
          "low": 2.416,
          "close": 2.426,
          "volume": 161447.77,
          "close_time": 1772258399999,
          "quote_volume": 392472.96958,
          "trades": 2282,
          "taker_buy_base": 54358.03,
          "taker_buy_quote": 132087.74871
        },
        {
          "timestamp": 1772258400000,
          "datetime": "2026-02-28T06:00:00",
          "open": 2.425,
          "high": 2.43,
          "low": 2.32,
          "close": 2.328,
          "volume": 605902.2,
          "close_time": 1772261999999,
          "quote_volume": 1437108.16042,
          "trades": 10335,
          "taker_buy_base": 253533.78,
          "taker_buy_quote": 601105.21957
        },
        {
          "timestamp": 1772262000000,
          "datetime": "2026-02-28T07:00:00",
          "open": 2.327,
          "high": 2.378,
          "low": 2.314,
          "close": 2.351,
          "volume": 431557.24,
          "close_time": 1772265599999,
          "quote_volume": 1012158.08388,
          "trades": 6250,
          "taker_buy_base": 202542.52,
          "taker_buy_quote": 475625.53856
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 2.351,
          "high": 2.351,
          "low": 2.287,
          "close": 2.289,
          "volume": 283143.77,
          "close_time": 1772269199999,
          "quote_volume": 656013.04102,
          "trades": 4530,
          "taker_buy_base": 118886.11,
          "taker_buy_quote": 275450.44699
        },
        {
          "timestamp": 1772269200000,
          "datetime": "2026-02-28T09:00:00",
          "open": 2.289,
          "high": 2.304,
          "low": 2.274,
          "close": 2.285,
          "volume": 268409.81,
          "close_time": 1772272799999,
          "quote_volume": 613867.86467,
          "trades": 5286,
          "taker_buy_base": 133121.63,
          "taker_buy_quote": 304515.37586
        },
        {
          "timestamp": 1772272800000,
          "datetime": "2026-02-28T10:00:00",
          "open": 2.284,
          "high": 2.317,
          "low": 2.276,
          "close": 2.297,
          "volume": 290858.19,
          "close_time": 1772276399999,
          "quote_volume": 668007.62588,
          "trades": 4473,
          "taker_buy_base": 156697.14,
          "taker_buy_quote": 359962.21177
        },
        {
          "timestamp": 1772276400000,
          "datetime": "2026-02-28T11:00:00",
          "open": 2.297,
          "high": 2.309,
          "low": 2.276,
          "close": 2.278,
          "volume": 140813.89,
          "close_time": 1772279999999,
          "quote_volume": 323227.89479,
          "trades": 2463,
          "taker_buy_base": 64442.63,
          "taker_buy_quote": 147892.83761
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 2.279,
          "high": 2.305,
          "low": 2.279,
          "close": 2.302,
          "volume": 154429.69,
          "close_time": 1772283599999,
          "quote_volume": 353824.58206,
          "trades": 1967,
          "taker_buy_base": 76276.17,
          "taker_buy_quote": 174917.91397
        },
        {
          "timestamp": 1772283600000,
          "datetime": "2026-02-28T13:00:00",
          "open": 2.303,
          "high": 2.369,
          "low": 2.297,
          "close": 2.358,
          "volume": 211573.18,
          "close_time": 1772287199999,
          "quote_volume": 493609.7245,
          "trades": 4249,
          "taker_buy_base": 114695.44,
          "taker_buy_quote": 267640.34409
        },
        {
          "timestamp": 1772287200000,
          "datetime": "2026-02-28T14:00:00",
          "open": 2.359,
          "high": 2.37,
          "low": 2.329,
          "close": 2.335,
          "volume": 203268.22,
          "close_time": 1772290799999,
          "quote_volume": 476488.2639,
          "trades": 4907,
          "taker_buy_base": 104890.42,
          "taker_buy_quote": 246056.74771
        },
        {
          "timestamp": 1772290800000,
          "datetime": "2026-02-28T15:00:00",
          "open": 2.336,
          "high": 2.355,
          "low": 2.315,
          "close": 2.353,
          "volume": 106323.38,
          "close_time": 1772294399999,
          "quote_volume": 248699.20092,
          "trades": 2432,
          "taker_buy_base": 53484.22,
          "taker_buy_quote": 125091.53532
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 2.353,
          "high": 2.368,
          "low": 2.322,
          "close": 2.342,
          "volume": 280627.33,
          "close_time": 1772297999999,
          "quote_volume": 657839.90283,
          "trades": 5981,
          "taker_buy_base": 131556.05,
          "taker_buy_quote": 308134.66492
        },
        {
          "timestamp": 1772298000000,
          "datetime": "2026-02-28T17:00:00",
          "open": 2.342,
          "high": 2.355,
          "low": 2.32,
          "close": 2.353,
          "volume": 95018.21,
          "close_time": 1772301599999,
          "quote_volume": 221585.00041,
          "trades": 1797,
          "taker_buy_base": 46108.97,
          "taker_buy_quote": 107525.52834
        },
        {
          "timestamp": 1772301600000,
          "datetime": "2026-02-28T18:00:00",
          "open": 2.353,
          "high": 2.403,
          "low": 2.338,
          "close": 2.389,
          "volume": 162636.4,
          "close_time": 1772305199999,
          "quote_volume": 384774.81957,
          "trades": 3700,
          "taker_buy_base": 104770.5,
          "taker_buy_quote": 247880.42447
        },
        {
          "timestamp": 1772305200000,
          "datetime": "2026-02-28T19:00:00",
          "open": 2.389,
          "high": 2.437,
          "low": 2.378,
          "close": 2.405,
          "volume": 166879.2,
          "close_time": 1772308799999,
          "quote_volume": 401064.59284,
          "trades": 3915,
          "taker_buy_base": 78135.12,
          "taker_buy_quote": 187662.50685
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 2.405,
          "high": 2.455,
          "low": 2.396,
          "close": 2.455,
          "volume": 237752.83,
          "close_time": 1772312399999,
          "quote_volume": 577594.54354,
          "trades": 6932,
          "taker_buy_base": 142088.49,
          "taker_buy_quote": 345108.40639
        },
        {
          "timestamp": 1772312400000,
          "datetime": "2026-02-28T21:00:00",
          "open": 2.454,
          "high": 2.457,
          "low": 2.411,
          "close": 2.445,
          "volume": 210273.95,
          "close_time": 1772315999999,
          "quote_volume": 511987.96715,
          "trades": 4691,
          "taker_buy_base": 116860.62,
          "taker_buy_quote": 284553.2106
        },
        {
          "timestamp": 1772316000000,
          "datetime": "2026-02-28T22:00:00",
          "open": 2.446,
          "high": 2.491,
          "low": 2.44,
          "close": 2.458,
          "volume": 175475.99,
          "close_time": 1772319599999,
          "quote_volume": 432563.37394,
          "trades": 3487,
          "taker_buy_base": 96761.11,
          "taker_buy_quote": 238313.66155
        },
        {
          "timestamp": 1772319600000,
          "datetime": "2026-02-28T23:00:00",
          "open": 2.458,
          "high": 2.465,
          "low": 2.431,
          "close": 2.442,
          "volume": 141826.52,
          "close_time": 1772323199999,
          "quote_volume": 346934.83685,
          "trades": 2761,
          "taker_buy_base": 66996.68,
          "taker_buy_quote": 164090.77598
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 2.442,
          "high": 2.469,
          "low": 2.433,
          "close": 2.449,
          "volume": 247806.4,
          "close_time": 1772326799999,
          "quote_volume": 607224.26719,
          "trades": 3208,
          "taker_buy_base": 133667.48,
          "taker_buy_quote": 327495.65471
        },
        {
          "timestamp": 1772326800000,
          "datetime": "2026-03-01T01:00:00",
          "open": 2.448,
          "high": 2.52,
          "low": 2.43,
          "close": 2.505,
          "volume": 211849.11,
          "close_time": 1772330399999,
          "quote_volume": 523419.30149,
          "trades": 4447,
          "taker_buy_base": 120310.3,
          "taker_buy_quote": 297576.91457
        },
        {
          "timestamp": 1772330400000,
          "datetime": "2026-03-01T02:00:00",
          "open": 2.506,
          "high": 2.547,
          "low": 2.506,
          "close": 2.514,
          "volume": 278745.04,
          "close_time": 1772333999999,
          "quote_volume": 703395.5187,
          "trades": 5637,
          "taker_buy_base": 136862.29,
          "taker_buy_quote": 345379.79601
        },
        {
          "timestamp": 1772334000000,
          "datetime": "2026-03-01T03:00:00",
          "open": 2.516,
          "high": 2.531,
          "low": 2.482,
          "close": 2.489,
          "volume": 229590.91,
          "close_time": 1772337599999,
          "quote_volume": 575910.00418,
          "trades": 3318,
          "taker_buy_base": 82616.29,
          "taker_buy_quote": 207028.73754
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 2.489,
          "high": 2.501,
          "low": 2.473,
          "close": 2.498,
          "volume": 169644.35,
          "close_time": 1772341199999,
          "quote_volume": 422023.31776,
          "trades": 2614,
          "taker_buy_base": 104783.66,
          "taker_buy_quote": 260660.09835
        },
        {
          "timestamp": 1772341200000,
          "datetime": "2026-03-01T05:00:00",
          "open": 2.498,
          "high": 2.501,
          "low": 2.464,
          "close": 2.469,
          "volume": 85269.06,
          "close_time": 1772344799999,
          "quote_volume": 211667.5174,
          "trades": 1636,
          "taker_buy_base": 34899.74,
          "taker_buy_quote": 86661.73952
        },
        {
          "timestamp": 1772344800000,
          "datetime": "2026-03-01T06:00:00",
          "open": 2.469,
          "high": 2.471,
          "low": 2.436,
          "close": 2.442,
          "volume": 220352.35,
          "close_time": 1772348399999,
          "quote_volume": 539885.5383,
          "trades": 3060,
          "taker_buy_base": 130114.5,
          "taker_buy_quote": 318772.74669
        },
        {
          "timestamp": 1772348400000,
          "datetime": "2026-03-01T07:00:00",
          "open": 2.442,
          "high": 2.458,
          "low": 2.434,
          "close": 2.45,
          "volume": 80927.32,
          "close_time": 1772351999999,
          "quote_volume": 197934.00212,
          "trades": 1672,
          "taker_buy_base": 42519.72,
          "taker_buy_quote": 104027.51692
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 2.451,
          "high": 2.453,
          "low": 2.379,
          "close": 2.393,
          "volume": 334182.88,
          "close_time": 1772355599999,
          "quote_volume": 805938.66669,
          "trades": 5135,
          "taker_buy_base": 150326.08,
          "taker_buy_quote": 362417.08907
        },
        {
          "timestamp": 1772355600000,
          "datetime": "2026-03-01T09:00:00",
          "open": 2.392,
          "high": 2.4,
          "low": 2.375,
          "close": 2.386,
          "volume": 184848.72,
          "close_time": 1772359199999,
          "quote_volume": 441121.89977,
          "trades": 2813,
          "taker_buy_base": 92474.38,
          "taker_buy_quote": 220762.3844
        },
        {
          "timestamp": 1772359200000,
          "datetime": "2026-03-01T10:00:00",
          "open": 2.385,
          "high": 2.416,
          "low": 2.371,
          "close": 2.411,
          "volume": 139182.63,
          "close_time": 1772362799999,
          "quote_volume": 332627.12746,
          "trades": 2922,
          "taker_buy_base": 81890.32,
          "taker_buy_quote": 195776.84659
        },
        {
          "timestamp": 1772362800000,
          "datetime": "2026-03-01T11:00:00",
          "open": 2.411,
          "high": 2.419,
          "low": 2.405,
          "close": 2.412,
          "volume": 97936.52,
          "close_time": 1772366399999,
          "quote_volume": 236234.5139,
          "trades": 2246,
          "taker_buy_base": 57466.57,
          "taker_buy_quote": 138648.83702
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 2.411,
          "high": 2.429,
          "low": 2.397,
          "close": 2.398,
          "volume": 106123.79,
          "close_time": 1772369999999,
          "quote_volume": 256112.40516,
          "trades": 2344,
          "taker_buy_base": 68217.85,
          "taker_buy_quote": 164638.80887
        },
        {
          "timestamp": 1772370000000,
          "datetime": "2026-03-01T13:00:00",
          "open": 2.399,
          "high": 2.463,
          "low": 2.378,
          "close": 2.447,
          "volume": 229860.04,
          "close_time": 1772373599999,
          "quote_volume": 557598.30253,
          "trades": 5851,
          "taker_buy_base": 125483.85,
          "taker_buy_quote": 304734.739
        },
        {
          "timestamp": 1772373600000,
          "datetime": "2026-03-01T14:00:00",
          "open": 2.449,
          "high": 2.467,
          "low": 2.42,
          "close": 2.433,
          "volume": 168109.05,
          "close_time": 1772377199999,
          "quote_volume": 411194.02865,
          "trades": 4254,
          "taker_buy_base": 84508.72,
          "taker_buy_quote": 206800.75202
        },
        {
          "timestamp": 1772377200000,
          "datetime": "2026-03-01T15:00:00",
          "open": 2.432,
          "high": 2.451,
          "low": 2.425,
          "close": 2.426,
          "volume": 141151.47,
          "close_time": 1772380799999,
          "quote_volume": 344107.56116,
          "trades": 2910,
          "taker_buy_base": 58679.06,
          "taker_buy_quote": 143172.41278
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 2.427,
          "high": 2.446,
          "low": 2.396,
          "close": 2.418,
          "volume": 192204.83,
          "close_time": 1772384399999,
          "quote_volume": 467124.10025,
          "trades": 4216,
          "taker_buy_base": 105549.14,
          "taker_buy_quote": 256358.4323
        },
        {
          "timestamp": 1772384400000,
          "datetime": "2026-03-01T17:00:00",
          "open": 2.419,
          "high": 2.421,
          "low": 2.388,
          "close": 2.392,
          "volume": 146528.65,
          "close_time": 1772387999999,
          "quote_volume": 352688.03204,
          "trades": 3413,
          "taker_buy_base": 72204.87,
          "taker_buy_quote": 173933.83905
        },
        {
          "timestamp": 1772388000000,
          "datetime": "2026-03-01T18:00:00",
          "open": 2.393,
          "high": 2.43,
          "low": 2.386,
          "close": 2.411,
          "volume": 180982.56,
          "close_time": 1772391599999,
          "quote_volume": 435767.92485,
          "trades": 3442,
          "taker_buy_base": 93976.38,
          "taker_buy_quote": 226628.41541
        },
        {
          "timestamp": 1772391600000,
          "datetime": "2026-03-01T19:00:00",
          "open": 2.411,
          "high": 2.411,
          "low": 2.375,
          "close": 2.377,
          "volume": 107546.32,
          "close_time": 1772395199999,
          "quote_volume": 257283.22604,
          "trades": 2252,
          "taker_buy_base": 46262.82,
          "taker_buy_quote": 110783.06641
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 2.376,
          "high": 2.378,
          "low": 2.34,
          "close": 2.347,
          "volume": 176856.1,
          "close_time": 1772398799999,
          "quote_volume": 416481.89123,
          "trades": 4186,
          "taker_buy_base": 82353.57,
          "taker_buy_quote": 193953.71539
        },
        {
          "timestamp": 1772398800000,
          "datetime": "2026-03-01T21:00:00",
          "open": 2.346,
          "high": 2.367,
          "low": 2.346,
          "close": 2.362,
          "volume": 107885.71,
          "close_time": 1772402399999,
          "quote_volume": 254277.67889,
          "trades": 2736,
          "taker_buy_base": 46082.77,
          "taker_buy_quote": 108716.76571
        },
        {
          "timestamp": 1772402400000,
          "datetime": "2026-03-01T22:00:00",
          "open": 2.363,
          "high": 2.404,
          "low": 2.355,
          "close": 2.361,
          "volume": 162045.08,
          "close_time": 1772405999999,
          "quote_volume": 385639.96994,
          "trades": 3541,
          "taker_buy_base": 83752.21,
          "taker_buy_quote": 199419.42234
        },
        {
          "timestamp": 1772406000000,
          "datetime": "2026-03-01T23:00:00",
          "open": 2.362,
          "high": 2.398,
          "low": 2.359,
          "close": 2.368,
          "volume": 128861.75,
          "close_time": 1772409599999,
          "quote_volume": 306545.75892,
          "trades": 3478,
          "taker_buy_base": 64014.22,
          "taker_buy_quote": 152335.87812
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 2.369,
          "high": 2.409,
          "low": 2.364,
          "close": 2.394,
          "volume": 96921.9,
          "close_time": 1772413199999,
          "quote_volume": 231266.64513,
          "trades": 2508,
          "taker_buy_base": 63506.17,
          "taker_buy_quote": 151589.63854
        },
        {
          "timestamp": 1772413200000,
          "datetime": "2026-03-02T01:00:00",
          "open": 2.394,
          "high": 2.418,
          "low": 2.391,
          "close": 2.407,
          "volume": 113676.24,
          "close_time": 1772416799999,
          "quote_volume": 273378.52203,
          "trades": 2292,
          "taker_buy_base": 49931.96,
          "taker_buy_quote": 120092.89654
        },
        {
          "timestamp": 1772416800000,
          "datetime": "2026-03-02T02:00:00",
          "open": 2.408,
          "high": 2.414,
          "low": 2.381,
          "close": 2.394,
          "volume": 131675.56,
          "close_time": 1772420399999,
          "quote_volume": 315408.67279,
          "trades": 2222,
          "taker_buy_base": 59649.58,
          "taker_buy_quote": 142795.38747
        },
        {
          "timestamp": 1772420400000,
          "datetime": "2026-03-02T03:00:00",
          "open": 2.395,
          "high": 2.432,
          "low": 2.384,
          "close": 2.426,
          "volume": 153746.49,
          "close_time": 1772423999999,
          "quote_volume": 370868.44549,
          "trades": 2629,
          "taker_buy_base": 82510.77,
          "taker_buy_quote": 198949.72145
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 2.427,
          "high": 2.428,
          "low": 2.395,
          "close": 2.402,
          "volume": 107398.93,
          "close_time": 1772427599999,
          "quote_volume": 258806.10576,
          "trades": 1651,
          "taker_buy_base": 43225.38,
          "taker_buy_quote": 104120.36271
        },
        {
          "timestamp": 1772427600000,
          "datetime": "2026-03-02T05:00:00",
          "open": 2.402,
          "high": 2.413,
          "low": 2.379,
          "close": 2.393,
          "volume": 85691.14,
          "close_time": 1772431199999,
          "quote_volume": 205287.55673,
          "trades": 1866,
          "taker_buy_base": 46831.94,
          "taker_buy_quote": 112218.22803
        },
        {
          "timestamp": 1772431200000,
          "datetime": "2026-03-02T06:00:00",
          "open": 2.394,
          "high": 2.394,
          "low": 2.36,
          "close": 2.373,
          "volume": 147384.55,
          "close_time": 1772434799999,
          "quote_volume": 350704.61125,
          "trades": 2191,
          "taker_buy_base": 78262.59,
          "taker_buy_quote": 186304.43902
        },
        {
          "timestamp": 1772434800000,
          "datetime": "2026-03-02T07:00:00",
          "open": 2.372,
          "high": 2.372,
          "low": 2.341,
          "close": 2.362,
          "volume": 131036.92,
          "close_time": 1772438399999,
          "quote_volume": 308821.19688,
          "trades": 2007,
          "taker_buy_base": 62929.09,
          "taker_buy_quote": 148355.56153
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 2.362,
          "high": 2.376,
          "low": 2.341,
          "close": 2.373,
          "volume": 147947.12,
          "close_time": 1772441999999,
          "quote_volume": 348583.43663,
          "trades": 2521,
          "taker_buy_base": 69544.15,
          "taker_buy_quote": 163960.99136
        },
        {
          "timestamp": 1772442000000,
          "datetime": "2026-03-02T09:00:00",
          "open": 2.374,
          "high": 2.389,
          "low": 2.368,
          "close": 2.368,
          "volume": 103060.76,
          "close_time": 1772445599999,
          "quote_volume": 244883.45801,
          "trades": 2061,
          "taker_buy_base": 47959.21,
          "taker_buy_quote": 113977.40834
        },
        {
          "timestamp": 1772445600000,
          "datetime": "2026-03-02T10:00:00",
          "open": 2.367,
          "high": 2.374,
          "low": 2.36,
          "close": 2.37,
          "volume": 76050.67,
          "close_time": 1772449199999,
          "quote_volume": 179910.29065,
          "trades": 1333,
          "taker_buy_base": 44461.38,
          "taker_buy_quote": 105175.25399
        },
        {
          "timestamp": 1772449200000,
          "datetime": "2026-03-02T11:00:00",
          "open": 2.37,
          "high": 2.382,
          "low": 2.362,
          "close": 2.376,
          "volume": 114536.27,
          "close_time": 1772452799999,
          "quote_volume": 271661.07466,
          "trades": 1938,
          "taker_buy_base": 65004.38,
          "taker_buy_quote": 154250.19938
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 2.377,
          "high": 2.389,
          "low": 2.374,
          "close": 2.385,
          "volume": 68461.25,
          "close_time": 1772456399999,
          "quote_volume": 163056.26215,
          "trades": 1363,
          "taker_buy_base": 35538.94,
          "taker_buy_quote": 84685.49816
        },
        {
          "timestamp": 1772456400000,
          "datetime": "2026-03-02T13:00:00",
          "open": 2.385,
          "high": 2.406,
          "low": 2.38,
          "close": 2.388,
          "volume": 115051.39,
          "close_time": 1772459999999,
          "quote_volume": 275313.18995,
          "trades": 2434,
          "taker_buy_base": 60270.83,
          "taker_buy_quote": 144272.98268
        },
        {
          "timestamp": 1772460000000,
          "datetime": "2026-03-02T14:00:00",
          "open": 2.388,
          "high": 2.46,
          "low": 2.372,
          "close": 2.457,
          "volume": 307693.41,
          "close_time": 1772463599999,
          "quote_volume": 745977.51201,
          "trades": 6756,
          "taker_buy_base": 169549.65,
          "taker_buy_quote": 411660.46938
        },
        {
          "timestamp": 1772463600000,
          "datetime": "2026-03-02T15:00:00",
          "open": 2.457,
          "high": 2.534,
          "low": 2.443,
          "close": 2.525,
          "volume": 466176.35,
          "close_time": 1772467199999,
          "quote_volume": 1163634.8244,
          "trades": 10123,
          "taker_buy_base": 233654.19,
          "taker_buy_quote": 583598.72594
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 2.525,
          "high": 2.55,
          "low": 2.466,
          "close": 2.492,
          "volume": 451517.27,
          "close_time": 1772470799999,
          "quote_volume": 1131771.54275,
          "trades": 8524,
          "taker_buy_base": 217562.52,
          "taker_buy_quote": 546069.64265
        },
        {
          "timestamp": 1772470800000,
          "datetime": "2026-03-02T17:00:00",
          "open": 2.492,
          "high": 2.494,
          "low": 2.433,
          "close": 2.455,
          "volume": 206215.48,
          "close_time": 1772474399999,
          "quote_volume": 508151.00379,
          "trades": 4167,
          "taker_buy_base": 105177.04,
          "taker_buy_quote": 258786.12859
        },
        {
          "timestamp": 1772474400000,
          "datetime": "2026-03-02T18:00:00",
          "open": 2.455,
          "high": 2.455,
          "low": 2.423,
          "close": 2.427,
          "volume": 167697.5,
          "close_time": 1772477999999,
          "quote_volume": 409084.58194,
          "trades": 3488,
          "taker_buy_base": 84520.01,
          "taker_buy_quote": 206303.83047
        },
        {
          "timestamp": 1772478000000,
          "datetime": "2026-03-02T19:00:00",
          "open": 2.428,
          "high": 2.436,
          "low": 2.411,
          "close": 2.43,
          "volume": 116087.45,
          "close_time": 1772481599999,
          "quote_volume": 281454.60575,
          "trades": 2615,
          "taker_buy_base": 61909.94,
          "taker_buy_quote": 150135.33734
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 2.429,
          "high": 2.443,
          "low": 2.402,
          "close": 2.406,
          "volume": 149977.92,
          "close_time": 1772485199999,
          "quote_volume": 362677.59851,
          "trades": 3393,
          "taker_buy_base": 79395.17,
          "taker_buy_quote": 192082.84752
        },
        {
          "timestamp": 1772485200000,
          "datetime": "2026-03-02T21:00:00",
          "open": 2.407,
          "high": 2.42,
          "low": 2.393,
          "close": 2.403,
          "volume": 107461.65,
          "close_time": 1772488799999,
          "quote_volume": 258664.91379,
          "trades": 2594,
          "taker_buy_base": 49581.74,
          "taker_buy_quote": 119388.36394
        },
        {
          "timestamp": 1772488800000,
          "datetime": "2026-03-02T22:00:00",
          "open": 2.403,
          "high": 2.424,
          "low": 2.402,
          "close": 2.415,
          "volume": 87890.28,
          "close_time": 1772492399999,
          "quote_volume": 212265.2502,
          "trades": 1794,
          "taker_buy_base": 49754.31,
          "taker_buy_quote": 120153.00279
        },
        {
          "timestamp": 1772492400000,
          "datetime": "2026-03-02T23:00:00",
          "open": 2.416,
          "high": 2.419,
          "low": 2.38,
          "close": 2.397,
          "volume": 132183.86,
          "close_time": 1772495999999,
          "quote_volume": 316373.83484,
          "trades": 2892,
          "taker_buy_base": 50304.45,
          "taker_buy_quote": 120489.11321
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 2.397,
          "high": 2.402,
          "low": 2.367,
          "close": 2.392,
          "volume": 211068.15,
          "close_time": 1772499599999,
          "quote_volume": 503150.74435,
          "trades": 3267,
          "taker_buy_base": 102885.23,
          "taker_buy_quote": 245367.25893
        },
        {
          "timestamp": 1772499600000,
          "datetime": "2026-03-03T01:00:00",
          "open": 2.392,
          "high": 2.395,
          "low": 2.366,
          "close": 2.383,
          "volume": 100531.33,
          "close_time": 1772503199999,
          "quote_volume": 239417.84894,
          "trades": 2061,
          "taker_buy_base": 51092.98,
          "taker_buy_quote": 121693.18102
        },
        {
          "timestamp": 1772503200000,
          "datetime": "2026-03-03T02:00:00",
          "open": 2.383,
          "high": 2.39,
          "low": 2.357,
          "close": 2.387,
          "volume": 158439.09,
          "close_time": 1772506799999,
          "quote_volume": 375841.24436,
          "trades": 2528,
          "taker_buy_base": 94169.62,
          "taker_buy_quote": 223421.84268
        },
        {
          "timestamp": 1772506800000,
          "datetime": "2026-03-03T03:00:00",
          "open": 2.387,
          "high": 2.406,
          "low": 2.377,
          "close": 2.404,
          "volume": 82113.21,
          "close_time": 1772510399999,
          "quote_volume": 196523.50284,
          "trades": 1403,
          "taker_buy_base": 37934.33,
          "taker_buy_quote": 90735.07818
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 2.404,
          "high": 2.41,
          "low": 2.377,
          "close": 2.38,
          "volume": 85336.8,
          "close_time": 1772513999999,
          "quote_volume": 204171.75361,
          "trades": 1435,
          "taker_buy_base": 44184.31,
          "taker_buy_quote": 105773.90545
        },
        {
          "timestamp": 1772514000000,
          "datetime": "2026-03-03T05:00:00",
          "open": 2.381,
          "high": 2.422,
          "low": 2.375,
          "close": 2.396,
          "volume": 130042.84,
          "close_time": 1772517599999,
          "quote_volume": 312767.8414,
          "trades": 2358,
          "taker_buy_base": 67651.0,
          "taker_buy_quote": 162678.66321
        },
        {
          "timestamp": 1772517600000,
          "datetime": "2026-03-03T06:00:00",
          "open": 2.395,
          "high": 2.403,
          "low": 2.383,
          "close": 2.395,
          "volume": 119062.34,
          "close_time": 1772521199999,
          "quote_volume": 284835.34781,
          "trades": 1927,
          "taker_buy_base": 64988.39,
          "taker_buy_quote": 155496.61259
        },
        {
          "timestamp": 1772521200000,
          "datetime": "2026-03-03T07:00:00",
          "open": 2.394,
          "high": 2.421,
          "low": 2.392,
          "close": 2.421,
          "volume": 114492.46,
          "close_time": 1772524799999,
          "quote_volume": 276166.43069,
          "trades": 1793,
          "taker_buy_base": 59921.44,
          "taker_buy_quote": 144529.3438
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 2.421,
          "high": 2.423,
          "low": 2.378,
          "close": 2.382,
          "volume": 149895.75,
          "close_time": 1772528399999,
          "quote_volume": 360001.72401,
          "trades": 2866,
          "taker_buy_base": 71795.38,
          "taker_buy_quote": 172372.70665
        },
        {
          "timestamp": 1772528400000,
          "datetime": "2026-03-03T09:00:00",
          "open": 2.383,
          "high": 2.403,
          "low": 2.358,
          "close": 2.362,
          "volume": 192941.41,
          "close_time": 1772531999999,
          "quote_volume": 459648.32078,
          "trades": 3254,
          "taker_buy_base": 97855.5,
          "taker_buy_quote": 233405.54878
        },
        {
          "timestamp": 1772532000000,
          "datetime": "2026-03-03T10:00:00",
          "open": 2.362,
          "high": 2.399,
          "low": 2.358,
          "close": 2.388,
          "volume": 116496.73,
          "close_time": 1772535599999,
          "quote_volume": 276859.18006,
          "trades": 1951,
          "taker_buy_base": 58410.39,
          "taker_buy_quote": 138760.82061
        },
        {
          "timestamp": 1772535600000,
          "datetime": "2026-03-03T11:00:00",
          "open": 2.388,
          "high": 2.398,
          "low": 2.376,
          "close": 2.387,
          "volume": 82894.78,
          "close_time": 1772539199999,
          "quote_volume": 197774.43982,
          "trades": 1698,
          "taker_buy_base": 31710.78,
          "taker_buy_quote": 75659.06972
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 2.386,
          "high": 2.421,
          "low": 2.384,
          "close": 2.39,
          "volume": 79473.59,
          "close_time": 1772542799999,
          "quote_volume": 190966.93866,
          "trades": 2196,
          "taker_buy_base": 46149.3,
          "taker_buy_quote": 110900.38641
        },
        {
          "timestamp": 1772542800000,
          "datetime": "2026-03-03T13:00:00",
          "open": 2.391,
          "high": 2.391,
          "low": 2.366,
          "close": 2.37,
          "volume": 74744.5,
          "close_time": 1772546399999,
          "quote_volume": 177654.88927,
          "trades": 2053,
          "taker_buy_base": 34359.12,
          "taker_buy_quote": 81732.34074
        },
        {
          "timestamp": 1772546400000,
          "datetime": "2026-03-03T14:00:00",
          "open": 2.37,
          "high": 2.398,
          "low": 2.34,
          "close": 2.357,
          "volume": 173333.24,
          "close_time": 1772549999999,
          "quote_volume": 410535.05144,
          "trades": 5565,
          "taker_buy_base": 94296.26,
          "taker_buy_quote": 223630.9085
        },
        {
          "timestamp": 1772550000000,
          "datetime": "2026-03-03T15:00:00",
          "open": 2.357,
          "high": 2.408,
          "low": 2.348,
          "close": 2.39,
          "volume": 164984.26,
          "close_time": 1772553599999,
          "quote_volume": 392111.85587,
          "trades": 4869,
          "taker_buy_base": 88326.92,
          "taker_buy_quote": 210103.15907
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 2.39,
          "high": 2.436,
          "low": 2.375,
          "close": 2.408,
          "volume": 195512.0,
          "close_time": 1772557199999,
          "quote_volume": 470512.20153,
          "trades": 5469,
          "taker_buy_base": 106466.1,
          "taker_buy_quote": 256149.92295
        },
        {
          "timestamp": 1772557200000,
          "datetime": "2026-03-03T17:00:00",
          "open": 2.409,
          "high": 2.446,
          "low": 2.391,
          "close": 2.433,
          "volume": 106976.3,
          "close_time": 1772560799999,
          "quote_volume": 258593.41177,
          "trades": 2800,
          "taker_buy_base": 58087.3,
          "taker_buy_quote": 140460.28692
        },
        {
          "timestamp": 1772560800000,
          "datetime": "2026-03-03T18:00:00",
          "open": 2.434,
          "high": 2.45,
          "low": 2.406,
          "close": 2.43,
          "volume": 131106.2,
          "close_time": 1772564399999,
          "quote_volume": 319341.62922,
          "trades": 2672,
          "taker_buy_base": 68165.22,
          "taker_buy_quote": 165959.29462
        },
        {
          "timestamp": 1772564400000,
          "datetime": "2026-03-03T19:00:00",
          "open": 2.43,
          "high": 2.476,
          "low": 2.422,
          "close": 2.449,
          "volume": 256738.07,
          "close_time": 1772567999999,
          "quote_volume": 627822.23145,
          "trades": 4308,
          "taker_buy_base": 117837.1,
          "taker_buy_quote": 288246.68747
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 2.448,
          "high": 2.459,
          "low": 2.421,
          "close": 2.433,
          "volume": 118599.56,
          "close_time": 1772571599999,
          "quote_volume": 289303.04722,
          "trades": 2315,
          "taker_buy_base": 66410.78,
          "taker_buy_quote": 162069.75082
        },
        {
          "timestamp": 1772571600000,
          "datetime": "2026-03-03T21:00:00",
          "open": 2.432,
          "high": 2.442,
          "low": 2.42,
          "close": 2.431,
          "volume": 86678.86,
          "close_time": 1772575199999,
          "quote_volume": 210593.84325,
          "trades": 1635,
          "taker_buy_base": 45862.57,
          "taker_buy_quote": 111446.83832
        },
        {
          "timestamp": 1772575200000,
          "datetime": "2026-03-03T22:00:00",
          "open": 2.431,
          "high": 2.468,
          "low": 2.43,
          "close": 2.45,
          "volume": 137244.87,
          "close_time": 1772578799999,
          "quote_volume": 336382.57626,
          "trades": 1886,
          "taker_buy_base": 53336.91,
          "taker_buy_quote": 130753.40793
        },
        {
          "timestamp": 1772578800000,
          "datetime": "2026-03-03T23:00:00",
          "open": 2.45,
          "high": 2.465,
          "low": 2.444,
          "close": 2.464,
          "volume": 143396.01,
          "close_time": 1772582399999,
          "quote_volume": 352289.53098,
          "trades": 1940,
          "taker_buy_base": 76886.63,
          "taker_buy_quote": 188891.21211
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 2.463,
          "high": 2.502,
          "low": 2.457,
          "close": 2.491,
          "volume": 303028.69,
          "close_time": 1772585999999,
          "quote_volume": 752590.31545,
          "trades": 5495,
          "taker_buy_base": 128642.3,
          "taker_buy_quote": 319547.72951
        },
        {
          "timestamp": 1772586000000,
          "datetime": "2026-03-04T01:00:00",
          "open": 2.492,
          "high": 2.547,
          "low": 2.483,
          "close": 2.529,
          "volume": 420260.06,
          "close_time": 1772589599999,
          "quote_volume": 1055549.58335,
          "trades": 7496,
          "taker_buy_base": 216099.87,
          "taker_buy_quote": 542984.39718
        },
        {
          "timestamp": 1772589600000,
          "datetime": "2026-03-04T02:00:00",
          "open": 2.53,
          "high": 2.565,
          "low": 2.508,
          "close": 2.553,
          "volume": 334571.84,
          "close_time": 1772593199999,
          "quote_volume": 847075.67199,
          "trades": 6513,
          "taker_buy_base": 167393.75,
          "taker_buy_quote": 423750.12766
        },
        {
          "timestamp": 1772593200000,
          "datetime": "2026-03-04T03:00:00",
          "open": 2.553,
          "high": 2.582,
          "low": 2.511,
          "close": 2.535,
          "volume": 284147.88,
          "close_time": 1772596799999,
          "quote_volume": 722680.93088,
          "trades": 5740,
          "taker_buy_base": 144692.17,
          "taker_buy_quote": 367993.41761
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 2.535,
          "high": 2.554,
          "low": 2.488,
          "close": 2.531,
          "volume": 168215.27,
          "close_time": 1772600399999,
          "quote_volume": 423664.714,
          "trades": 3604,
          "taker_buy_base": 81199.01,
          "taker_buy_quote": 204346.39208
        },
        {
          "timestamp": 1772600400000,
          "datetime": "2026-03-04T05:00:00",
          "open": 2.531,
          "high": 2.535,
          "low": 2.491,
          "close": 2.522,
          "volume": 112266.56,
          "close_time": 1772603999999,
          "quote_volume": 282275.02306,
          "trades": 2643,
          "taker_buy_base": 54642.07,
          "taker_buy_quote": 137363.9721
        },
        {
          "timestamp": 1772604000000,
          "datetime": "2026-03-04T06:00:00",
          "open": 2.52,
          "high": 2.525,
          "low": 2.475,
          "close": 2.491,
          "volume": 192674.63,
          "close_time": 1772607599999,
          "quote_volume": 480053.36691,
          "trades": 3279,
          "taker_buy_base": 94091.94,
          "taker_buy_quote": 234526.67053
        },
        {
          "timestamp": 1772607600000,
          "datetime": "2026-03-04T07:00:00",
          "open": 2.49,
          "high": 2.549,
          "low": 2.486,
          "close": 2.539,
          "volume": 213283.51,
          "close_time": 1772611199999,
          "quote_volume": 538017.74988,
          "trades": 3666,
          "taker_buy_base": 121366.99,
          "taker_buy_quote": 305900.18724
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 2.538,
          "high": 2.614,
          "low": 2.534,
          "close": 2.61,
          "volume": 274342.91,
          "close_time": 1772614799999,
          "quote_volume": 702032.94146,
          "trades": 4863,
          "taker_buy_base": 149462.37,
          "taker_buy_quote": 382548.14913
        },
        {
          "timestamp": 1772614800000,
          "datetime": "2026-03-04T09:00:00",
          "open": 2.61,
          "high": 2.641,
          "low": 2.585,
          "close": 2.625,
          "volume": 411263.64,
          "close_time": 1772618399999,
          "quote_volume": 1075178.27902,
          "trades": 7448,
          "taker_buy_base": 212480.92,
          "taker_buy_quote": 555619.50448
        },
        {
          "timestamp": 1772618400000,
          "datetime": "2026-03-04T10:00:00",
          "open": 2.626,
          "high": 2.639,
          "low": 2.56,
          "close": 2.564,
          "volume": 273376.2,
          "close_time": 1772621999999,
          "quote_volume": 709523.18166,
          "trades": 4955,
          "taker_buy_base": 133202.42,
          "taker_buy_quote": 345851.50977
        },
        {
          "timestamp": 1772622000000,
          "datetime": "2026-03-04T11:00:00",
          "open": 2.565,
          "high": 2.579,
          "low": 2.529,
          "close": 2.546,
          "volume": 270574.04,
          "close_time": 1772625599999,
          "quote_volume": 691198.8908,
          "trades": 4025,
          "taker_buy_base": 119717.61,
          "taker_buy_quote": 305548.33846
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 2.545,
          "high": 2.548,
          "low": 2.523,
          "close": 2.543,
          "volume": 190182.51,
          "close_time": 1772629199999,
          "quote_volume": 482239.70229,
          "trades": 2637,
          "taker_buy_base": 86812.25,
          "taker_buy_quote": 220175.73106
        },
        {
          "timestamp": 1772629200000,
          "datetime": "2026-03-04T13:00:00",
          "open": 2.543,
          "high": 2.573,
          "low": 2.538,
          "close": 2.571,
          "volume": 133780.57,
          "close_time": 1772632799999,
          "quote_volume": 341936.97028,
          "trades": 2416,
          "taker_buy_base": 71311.41,
          "taker_buy_quote": 182282.09859
        },
        {
          "timestamp": 1772632800000,
          "datetime": "2026-03-04T14:00:00",
          "open": 2.57,
          "high": 2.582,
          "low": 2.522,
          "close": 2.528,
          "volume": 425530.51,
          "close_time": 1772636399999,
          "quote_volume": 1086409.4247,
          "trades": 6310,
          "taker_buy_base": 231124.82,
          "taker_buy_quote": 590513.16269
        },
        {
          "timestamp": 1772636400000,
          "datetime": "2026-03-04T15:00:00",
          "open": 2.528,
          "high": 2.57,
          "low": 2.519,
          "close": 2.569,
          "volume": 363269.68,
          "close_time": 1772639999999,
          "quote_volume": 923981.01909,
          "trades": 5785,
          "taker_buy_base": 197511.8,
          "taker_buy_quote": 502446.07067
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 2.569,
          "high": 2.575,
          "low": 2.519,
          "close": 2.536,
          "volume": 271167.91,
          "close_time": 1772643599999,
          "quote_volume": 689807.85502,
          "trades": 4509,
          "taker_buy_base": 131476.87,
          "taker_buy_quote": 334616.32354
        },
        {
          "timestamp": 1772643600000,
          "datetime": "2026-03-04T17:00:00",
          "open": 2.537,
          "high": 2.549,
          "low": 2.514,
          "close": 2.526,
          "volume": 165992.71,
          "close_time": 1772647199999,
          "quote_volume": 419666.30576,
          "trades": 3062,
          "taker_buy_base": 80557.41,
          "taker_buy_quote": 203670.07289
        },
        {
          "timestamp": 1772647200000,
          "datetime": "2026-03-04T18:00:00",
          "open": 2.526,
          "high": 2.54,
          "low": 2.494,
          "close": 2.538,
          "volume": 182000.65,
          "close_time": 1772650799999,
          "quote_volume": 457536.55876,
          "trades": 3750,
          "taker_buy_base": 84007.04,
          "taker_buy_quote": 211345.85426
        },
        {
          "timestamp": 1772650800000,
          "datetime": "2026-03-04T19:00:00",
          "open": 2.537,
          "high": 2.556,
          "low": 2.528,
          "close": 2.539,
          "volume": 191504.74,
          "close_time": 1772654399999,
          "quote_volume": 486689.21266,
          "trades": 3367,
          "taker_buy_base": 81859.2,
          "taker_buy_quote": 208104.38659
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 2.539,
          "high": 2.542,
          "low": 2.514,
          "close": 2.519,
          "volume": 146311.44,
          "close_time": 1772657999999,
          "quote_volume": 369743.81154,
          "trades": 2335,
          "taker_buy_base": 62955.74,
          "taker_buy_quote": 159224.65128
        },
        {
          "timestamp": 1772658000000,
          "datetime": "2026-03-04T21:00:00",
          "open": 2.52,
          "high": 2.545,
          "low": 2.515,
          "close": 2.544,
          "volume": 69027.77,
          "close_time": 1772661599999,
          "quote_volume": 174428.50262,
          "trades": 1576,
          "taker_buy_base": 41478.24,
          "taker_buy_quote": 104860.40188
        },
        {
          "timestamp": 1772661600000,
          "datetime": "2026-03-04T22:00:00",
          "open": 2.545,
          "high": 2.553,
          "low": 2.517,
          "close": 2.525,
          "volume": 117127.51,
          "close_time": 1772665199999,
          "quote_volume": 297457.90238,
          "trades": 1813,
          "taker_buy_base": 53005.74,
          "taker_buy_quote": 134584.48588
        },
        {
          "timestamp": 1772665200000,
          "datetime": "2026-03-04T23:00:00",
          "open": 2.526,
          "high": 2.533,
          "low": 2.501,
          "close": 2.51,
          "volume": 108242.02,
          "close_time": 1772668799999,
          "quote_volume": 272196.78212,
          "trades": 2731,
          "taker_buy_base": 60254.48,
          "taker_buy_quote": 151546.7052
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 2.51,
          "high": 2.524,
          "low": 2.497,
          "close": 2.514,
          "volume": 101082.75,
          "close_time": 1772672399999,
          "quote_volume": 253538.3293,
          "trades": 1955,
          "taker_buy_base": 39223.22,
          "taker_buy_quote": 98393.95317
        },
        {
          "timestamp": 1772672400000,
          "datetime": "2026-03-05T01:00:00",
          "open": 2.513,
          "high": 2.541,
          "low": 2.513,
          "close": 2.519,
          "volume": 131627.08,
          "close_time": 1772675999999,
          "quote_volume": 333067.64996,
          "trades": 2535,
          "taker_buy_base": 80810.98,
          "taker_buy_quote": 204561.32065
        },
        {
          "timestamp": 1772676000000,
          "datetime": "2026-03-05T02:00:00",
          "open": 2.52,
          "high": 2.546,
          "low": 2.52,
          "close": 2.539,
          "volume": 121403.56,
          "close_time": 1772679599999,
          "quote_volume": 307606.93418,
          "trades": 2135,
          "taker_buy_base": 60787.16,
          "taker_buy_quote": 154067.83941
        },
        {
          "timestamp": 1772679600000,
          "datetime": "2026-03-05T03:00:00",
          "open": 2.538,
          "high": 2.551,
          "low": 2.521,
          "close": 2.54,
          "volume": 130275.01,
          "close_time": 1772683199999,
          "quote_volume": 330510.42507,
          "trades": 2336,
          "taker_buy_base": 73019.31,
          "taker_buy_quote": 185376.96555
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 2.539,
          "high": 2.546,
          "low": 2.526,
          "close": 2.541,
          "volume": 120071.48,
          "close_time": 1772686799999,
          "quote_volume": 304288.18802,
          "trades": 1741,
          "taker_buy_base": 65005.22,
          "taker_buy_quote": 164778.19561
        },
        {
          "timestamp": 1772686800000,
          "datetime": "2026-03-05T05:00:00",
          "open": 2.541,
          "high": 2.542,
          "low": 2.514,
          "close": 2.529,
          "volume": 90543.42,
          "close_time": 1772690399999,
          "quote_volume": 228613.27534,
          "trades": 1552,
          "taker_buy_base": 36355.36,
          "taker_buy_quote": 91805.44651
        },
        {
          "timestamp": 1772690400000,
          "datetime": "2026-03-05T06:00:00",
          "open": 2.529,
          "high": 2.551,
          "low": 2.519,
          "close": 2.547,
          "volume": 93764.45,
          "close_time": 1772693999999,
          "quote_volume": 237685.04843,
          "trades": 1507,
          "taker_buy_base": 51321.33,
          "taker_buy_quote": 130062.83152
        },
        {
          "timestamp": 1772694000000,
          "datetime": "2026-03-05T07:00:00",
          "open": 2.547,
          "high": 2.55,
          "low": 2.532,
          "close": 2.54,
          "volume": 68378.4,
          "close_time": 1772697599999,
          "quote_volume": 173788.92839,
          "trades": 1288,
          "taker_buy_base": 34788.16,
          "taker_buy_quote": 88425.74342
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 2.54,
          "high": 2.543,
          "low": 2.522,
          "close": 2.538,
          "volume": 83515.89,
          "close_time": 1772701199999,
          "quote_volume": 211576.01223,
          "trades": 1551,
          "taker_buy_base": 44855.15,
          "taker_buy_quote": 113639.14107
        },
        {
          "timestamp": 1772701200000,
          "datetime": "2026-03-05T09:00:00",
          "open": 2.537,
          "high": 2.579,
          "low": 2.534,
          "close": 2.561,
          "volume": 129290.33,
          "close_time": 1772704799999,
          "quote_volume": 331480.01849,
          "trades": 2633,
          "taker_buy_base": 72328.97,
          "taker_buy_quote": 185505.73299
        },
        {
          "timestamp": 1772704800000,
          "datetime": "2026-03-05T10:00:00",
          "open": 2.56,
          "high": 2.587,
          "low": 2.55,
          "close": 2.571,
          "volume": 156878.1,
          "close_time": 1772708399999,
          "quote_volume": 402774.25161,
          "trades": 2508,
          "taker_buy_base": 73254.57,
          "taker_buy_quote": 188152.57313
        },
        {
          "timestamp": 1772708400000,
          "datetime": "2026-03-05T11:00:00",
          "open": 2.57,
          "high": 2.584,
          "low": 2.538,
          "close": 2.559,
          "volume": 122619.35,
          "close_time": 1772711999999,
          "quote_volume": 314711.88452,
          "trades": 2049,
          "taker_buy_base": 52770.42,
          "taker_buy_quote": 135437.14728
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 2.559,
          "high": 2.58,
          "low": 2.55,
          "close": 2.577,
          "volume": 80586.85,
          "close_time": 1772715599999,
          "quote_volume": 206930.76463,
          "trades": 1857,
          "taker_buy_base": 42170.9,
          "taker_buy_quote": 108313.32632
        },
        {
          "timestamp": 1772715600000,
          "datetime": "2026-03-05T13:00:00",
          "open": 2.576,
          "high": 2.576,
          "low": 2.535,
          "close": 2.556,
          "volume": 106003.23,
          "close_time": 1772719199999,
          "quote_volume": 270795.55698,
          "trades": 2261,
          "taker_buy_base": 50203.65,
          "taker_buy_quote": 128188.46559
        },
        {
          "timestamp": 1772719200000,
          "datetime": "2026-03-05T14:00:00",
          "open": 2.556,
          "high": 2.581,
          "low": 2.54,
          "close": 2.573,
          "volume": 182193.97,
          "close_time": 1772722799999,
          "quote_volume": 466101.82451,
          "trades": 4356,
          "taker_buy_base": 102746.77,
          "taker_buy_quote": 263200.96793
        },
        {
          "timestamp": 1772722800000,
          "datetime": "2026-03-05T15:00:00",
          "open": 2.574,
          "high": 2.578,
          "low": 2.522,
          "close": 2.534,
          "volume": 201683.74,
          "close_time": 1772726399999,
          "quote_volume": 513293.30644,
          "trades": 5351,
          "taker_buy_base": 93138.08,
          "taker_buy_quote": 236977.66967
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 2.534,
          "high": 2.534,
          "low": 2.478,
          "close": 2.499,
          "volume": 242121.95,
          "close_time": 1772729999999,
          "quote_volume": 604852.79359,
          "trades": 5231,
          "taker_buy_base": 112843.95,
          "taker_buy_quote": 281894.77347
        },
        {
          "timestamp": 1772730000000,
          "datetime": "2026-03-05T17:00:00",
          "open": 2.499,
          "high": 2.516,
          "low": 2.468,
          "close": 2.481,
          "volume": 123427.13,
          "close_time": 1772733599999,
          "quote_volume": 306723.12792,
          "trades": 3000,
          "taker_buy_base": 57820.45,
          "taker_buy_quote": 143658.46533
        },
        {
          "timestamp": 1772733600000,
          "datetime": "2026-03-05T18:00:00",
          "open": 2.481,
          "high": 2.509,
          "low": 2.479,
          "close": 2.505,
          "volume": 58743.39,
          "close_time": 1772737199999,
          "quote_volume": 146521.39737,
          "trades": 1729,
          "taker_buy_base": 35921.45,
          "taker_buy_quote": 89618.71674
        },
        {
          "timestamp": 1772737200000,
          "datetime": "2026-03-05T19:00:00",
          "open": 2.506,
          "high": 2.551,
          "low": 2.506,
          "close": 2.521,
          "volume": 156913.07,
          "close_time": 1772740799999,
          "quote_volume": 397600.34458,
          "trades": 3053,
          "taker_buy_base": 98724.14,
          "taker_buy_quote": 250215.19392
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 2.522,
          "high": 2.558,
          "low": 2.513,
          "close": 2.543,
          "volume": 76303.85,
          "close_time": 1772744399999,
          "quote_volume": 193962.22244,
          "trades": 2102,
          "taker_buy_base": 37957.58,
          "taker_buy_quote": 96550.71573
        },
        {
          "timestamp": 1772744400000,
          "datetime": "2026-03-05T21:00:00",
          "open": 2.542,
          "high": 2.55,
          "low": 2.521,
          "close": 2.528,
          "volume": 56206.03,
          "close_time": 1772747999999,
          "quote_volume": 142420.1459,
          "trades": 1341,
          "taker_buy_base": 27515.97,
          "taker_buy_quote": 69730.90565
        },
        {
          "timestamp": 1772748000000,
          "datetime": "2026-03-05T22:00:00",
          "open": 2.529,
          "high": 2.537,
          "low": 2.517,
          "close": 2.526,
          "volume": 34757.91,
          "close_time": 1772751599999,
          "quote_volume": 87804.51114,
          "trades": 1046,
          "taker_buy_base": 17267.37,
          "taker_buy_quote": 43618.37915
        },
        {
          "timestamp": 1772751600000,
          "datetime": "2026-03-05T23:00:00",
          "open": 2.525,
          "high": 2.527,
          "low": 2.508,
          "close": 2.512,
          "volume": 43278.26,
          "close_time": 1772755199999,
          "quote_volume": 108905.72427,
          "trades": 1136,
          "taker_buy_base": 25371.91,
          "taker_buy_quote": 63855.34963
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 2.511,
          "high": 2.534,
          "low": 2.51,
          "close": 2.532,
          "volume": 41998.65,
          "close_time": 1772758799999,
          "quote_volume": 106071.31529,
          "trades": 1355,
          "taker_buy_base": 20756.53,
          "taker_buy_quote": 52422.38522
        },
        {
          "timestamp": 1772758800000,
          "datetime": "2026-03-06T01:00:00",
          "open": 2.533,
          "high": 2.557,
          "low": 2.515,
          "close": 2.551,
          "volume": 115714.7,
          "close_time": 1772762399999,
          "quote_volume": 294005.43499,
          "trades": 2065,
          "taker_buy_base": 50754.23,
          "taker_buy_quote": 128898.45956
        },
        {
          "timestamp": 1772762400000,
          "datetime": "2026-03-06T02:00:00",
          "open": 2.551,
          "high": 2.561,
          "low": 2.541,
          "close": 2.551,
          "volume": 94287.35,
          "close_time": 1772765999999,
          "quote_volume": 240421.44246,
          "trades": 1607,
          "taker_buy_base": 55446.82,
          "taker_buy_quote": 141406.99534
        },
        {
          "timestamp": 1772766000000,
          "datetime": "2026-03-06T03:00:00",
          "open": 2.552,
          "high": 2.567,
          "low": 2.545,
          "close": 2.565,
          "volume": 52377.86,
          "close_time": 1772769599999,
          "quote_volume": 133959.96544,
          "trades": 1029,
          "taker_buy_base": 23845.96,
          "taker_buy_quote": 60976.26143
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 2.566,
          "high": 2.575,
          "low": 2.525,
          "close": 2.54,
          "volume": 117723.57,
          "close_time": 1772773199999,
          "quote_volume": 300239.75508,
          "trades": 2092,
          "taker_buy_base": 46047.23,
          "taker_buy_quote": 117456.04061
        },
        {
          "timestamp": 1772773200000,
          "datetime": "2026-03-06T05:00:00",
          "open": 2.541,
          "high": 2.552,
          "low": 2.523,
          "close": 2.549,
          "volume": 62823.77,
          "close_time": 1772776799999,
          "quote_volume": 159259.74665,
          "trades": 1390,
          "taker_buy_base": 36831.88,
          "taker_buy_quote": 93382.28
        },
        {
          "timestamp": 1772776800000,
          "datetime": "2026-03-06T06:00:00",
          "open": 2.548,
          "high": 2.598,
          "low": 2.546,
          "close": 2.584,
          "volume": 187076.55,
          "close_time": 1772780399999,
          "quote_volume": 481452.38015,
          "trades": 3291,
          "taker_buy_base": 94205.49,
          "taker_buy_quote": 242401.33648
        },
        {
          "timestamp": 1772780400000,
          "datetime": "2026-03-06T07:00:00",
          "open": 2.585,
          "high": 2.6,
          "low": 2.575,
          "close": 2.58,
          "volume": 132671.47,
          "close_time": 1772783999999,
          "quote_volume": 343381.42583,
          "trades": 2635,
          "taker_buy_base": 67828.38,
          "taker_buy_quote": 175538.9876
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 2.58,
          "high": 2.592,
          "low": 2.567,
          "close": 2.57,
          "volume": 138250.68,
          "close_time": 1772787599999,
          "quote_volume": 356785.11869,
          "trades": 2168,
          "taker_buy_base": 57441.33,
          "taker_buy_quote": 148259.38816
        },
        {
          "timestamp": 1772787600000,
          "datetime": "2026-03-06T09:00:00",
          "open": 2.571,
          "high": 2.573,
          "low": 2.542,
          "close": 2.57,
          "volume": 170439.32,
          "close_time": 1772791199999,
          "quote_volume": 436066.0164,
          "trades": 2982,
          "taker_buy_base": 92313.56,
          "taker_buy_quote": 236178.80132
        },
        {
          "timestamp": 1772791200000,
          "datetime": "2026-03-06T10:00:00",
          "open": 2.57,
          "high": 2.643,
          "low": 2.568,
          "close": 2.613,
          "volume": 423563.02,
          "close_time": 1772794799999,
          "quote_volume": 1108546.94643,
          "trades": 6979,
          "taker_buy_base": 229522.64,
          "taker_buy_quote": 600567.80176
        },
        {
          "timestamp": 1772794800000,
          "datetime": "2026-03-06T11:00:00",
          "open": 2.613,
          "high": 2.613,
          "low": 2.556,
          "close": 2.569,
          "volume": 271366.52,
          "close_time": 1772798399999,
          "quote_volume": 699129.59481,
          "trades": 4045,
          "taker_buy_base": 104700.47,
          "taker_buy_quote": 269587.03402
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 2.568,
          "high": 2.583,
          "low": 2.55,
          "close": 2.553,
          "volume": 226097.27,
          "close_time": 1772801999999,
          "quote_volume": 579556.25812,
          "trades": 3700,
          "taker_buy_base": 101066.82,
          "taker_buy_quote": 259172.81781
        },
        {
          "timestamp": 1772802000000,
          "datetime": "2026-03-06T13:00:00",
          "open": 2.552,
          "high": 2.562,
          "low": 2.509,
          "close": 2.511,
          "volume": 303578.57,
          "close_time": 1772805599999,
          "quote_volume": 770857.12576,
          "trades": 6229,
          "taker_buy_base": 137103.6,
          "taker_buy_quote": 348296.61687
        },
        {
          "timestamp": 1772805600000,
          "datetime": "2026-03-06T14:00:00",
          "open": 2.512,
          "high": 2.518,
          "low": 2.459,
          "close": 2.477,
          "volume": 289449.08,
          "close_time": 1772809199999,
          "quote_volume": 720933.35818,
          "trades": 8171,
          "taker_buy_base": 138773.43,
          "taker_buy_quote": 345666.52153
        },
        {
          "timestamp": 1772809200000,
          "datetime": "2026-03-06T15:00:00",
          "open": 2.476,
          "high": 2.503,
          "low": 2.466,
          "close": 2.472,
          "volume": 160622.27,
          "close_time": 1772812799999,
          "quote_volume": 399373.00064,
          "trades": 4326,
          "taker_buy_base": 61043.68,
          "taker_buy_quote": 151899.92978
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 2.472,
          "high": 2.482,
          "low": 2.454,
          "close": 2.468,
          "volume": 115900.12,
          "close_time": 1772816399999,
          "quote_volume": 285677.726,
          "trades": 3068,
          "taker_buy_base": 50714.94,
          "taker_buy_quote": 125111.32047
        },
        {
          "timestamp": 1772816400000,
          "datetime": "2026-03-06T17:00:00",
          "open": 2.467,
          "high": 2.488,
          "low": 2.435,
          "close": 2.447,
          "volume": 151862.06,
          "close_time": 1772819999999,
          "quote_volume": 372911.35464,
          "trades": 3479,
          "taker_buy_base": 79005.08,
          "taker_buy_quote": 193980.77822
        },
        {
          "timestamp": 1772820000000,
          "datetime": "2026-03-06T18:00:00",
          "open": 2.447,
          "high": 2.466,
          "low": 2.446,
          "close": 2.459,
          "volume": 86517.44,
          "close_time": 1772823599999,
          "quote_volume": 212653.94467,
          "trades": 2565,
          "taker_buy_base": 52318.45,
          "taker_buy_quote": 128622.49989
        },
        {
          "timestamp": 1772823600000,
          "datetime": "2026-03-06T19:00:00",
          "open": 2.459,
          "high": 2.474,
          "low": 2.454,
          "close": 2.458,
          "volume": 79354.37,
          "close_time": 1772827199999,
          "quote_volume": 195471.16184,
          "trades": 1709,
          "taker_buy_base": 35846.29,
          "taker_buy_quote": 88330.54089
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 2.457,
          "high": 2.484,
          "low": 2.455,
          "close": 2.48,
          "volume": 61496.88,
          "close_time": 1772830799999,
          "quote_volume": 151802.76032,
          "trades": 1518,
          "taker_buy_base": 37819.45,
          "taker_buy_quote": 93387.62139
        },
        {
          "timestamp": 1772830800000,
          "datetime": "2026-03-06T21:00:00",
          "open": 2.48,
          "high": 2.481,
          "low": 2.464,
          "close": 2.478,
          "volume": 52548.31,
          "close_time": 1772834399999,
          "quote_volume": 129961.60008,
          "trades": 1330,
          "taker_buy_base": 25113.05,
          "taker_buy_quote": 62156.45092
        },
        {
          "timestamp": 1772834400000,
          "datetime": "2026-03-06T22:00:00",
          "open": 2.478,
          "high": 2.498,
          "low": 2.476,
          "close": 2.495,
          "volume": 72316.88,
          "close_time": 1772837999999,
          "quote_volume": 179774.53124,
          "trades": 1075,
          "taker_buy_base": 41771.65,
          "taker_buy_quote": 103832.2325
        },
        {
          "timestamp": 1772838000000,
          "datetime": "2026-03-06T23:00:00",
          "open": 2.494,
          "high": 2.511,
          "low": 2.483,
          "close": 2.486,
          "volume": 69441.12,
          "close_time": 1772841599999,
          "quote_volume": 173545.31925,
          "trades": 1544,
          "taker_buy_base": 35106.99,
          "taker_buy_quote": 87807.32614
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 2.487,
          "high": 2.501,
          "low": 2.469,
          "close": 2.471,
          "volume": 54379.75,
          "close_time": 1772845199999,
          "quote_volume": 134955.00983,
          "trades": 1581,
          "taker_buy_base": 21198.67,
          "taker_buy_quote": 52565.56101
        },
        {
          "timestamp": 1772845200000,
          "datetime": "2026-03-07T01:00:00",
          "open": 2.472,
          "high": 2.473,
          "low": 2.449,
          "close": 2.45,
          "volume": 114518.7,
          "close_time": 1772848799999,
          "quote_volume": 281169.86108,
          "trades": 1695,
          "taker_buy_base": 59185.82,
          "taker_buy_quote": 145268.62727
        },
        {
          "timestamp": 1772848800000,
          "datetime": "2026-03-07T02:00:00",
          "open": 2.45,
          "high": 2.462,
          "low": 2.442,
          "close": 2.461,
          "volume": 65362.55,
          "close_time": 1772852399999,
          "quote_volume": 160218.65032,
          "trades": 1253,
          "taker_buy_base": 37693.66,
          "taker_buy_quote": 92447.13998
        },
        {
          "timestamp": 1772852400000,
          "datetime": "2026-03-07T03:00:00",
          "open": 2.461,
          "high": 2.469,
          "low": 2.431,
          "close": 2.441,
          "volume": 68553.31,
          "close_time": 1772855999999,
          "quote_volume": 167673.84432,
          "trades": 1491,
          "taker_buy_base": 29661.16,
          "taker_buy_quote": 72568.44325
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 2.44,
          "high": 2.466,
          "low": 2.43,
          "close": 2.459,
          "volume": 45109.7,
          "close_time": 1772859599999,
          "quote_volume": 110297.31932,
          "trades": 1189,
          "taker_buy_base": 20678.07,
          "taker_buy_quote": 50604.25443
        },
        {
          "timestamp": 1772859600000,
          "datetime": "2026-03-07T05:00:00",
          "open": 2.46,
          "high": 2.468,
          "low": 2.454,
          "close": 2.463,
          "volume": 33746.87,
          "close_time": 1772863199999,
          "quote_volume": 83035.74997,
          "trades": 704,
          "taker_buy_base": 18103.24,
          "taker_buy_quote": 44540.87753
        },
        {
          "timestamp": 1772863200000,
          "datetime": "2026-03-07T06:00:00",
          "open": 2.462,
          "high": 2.463,
          "low": 2.441,
          "close": 2.448,
          "volume": 39732.53,
          "close_time": 1772866799999,
          "quote_volume": 97360.79234,
          "trades": 833,
          "taker_buy_base": 15357.81,
          "taker_buy_quote": 37640.45709
        },
        {
          "timestamp": 1772866800000,
          "datetime": "2026-03-07T07:00:00",
          "open": 2.449,
          "high": 2.465,
          "low": 2.442,
          "close": 2.465,
          "volume": 40011.53,
          "close_time": 1772870399999,
          "quote_volume": 98196.33509,
          "trades": 885,
          "taker_buy_base": 23588.96,
          "taker_buy_quote": 57901.70341
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 2.464,
          "high": 2.481,
          "low": 2.454,
          "close": 2.455,
          "volume": 79026.5,
          "close_time": 1772873999999,
          "quote_volume": 195279.53774,
          "trades": 1352,
          "taker_buy_base": 34463.02,
          "taker_buy_quote": 85149.83805
        },
        {
          "timestamp": 1772874000000,
          "datetime": "2026-03-07T09:00:00",
          "open": 2.455,
          "high": 2.477,
          "low": 2.45,
          "close": 2.475,
          "volume": 42149.39,
          "close_time": 1772877599999,
          "quote_volume": 103893.41457,
          "trades": 961,
          "taker_buy_base": 20969.5,
          "taker_buy_quote": 51662.9226
        },
        {
          "timestamp": 1772877600000,
          "datetime": "2026-03-07T10:00:00",
          "open": 2.475,
          "high": 2.485,
          "low": 2.475,
          "close": 2.481,
          "volume": 53446.87,
          "close_time": 1772881199999,
          "quote_volume": 132538.82543,
          "trades": 1307,
          "taker_buy_base": 32555.45,
          "taker_buy_quote": 80720.62438
        },
        {
          "timestamp": 1772881200000,
          "datetime": "2026-03-07T11:00:00",
          "open": 2.48,
          "high": 2.5,
          "low": 2.473,
          "close": 2.478,
          "volume": 105605.49,
          "close_time": 1772884799999,
          "quote_volume": 262679.63104,
          "trades": 1876,
          "taker_buy_base": 62720.37,
          "taker_buy_quote": 156058.24595
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 2.478,
          "high": 2.494,
          "low": 2.465,
          "close": 2.466,
          "volume": 75345.07,
          "close_time": 1772888399999,
          "quote_volume": 186877.07432,
          "trades": 1319,
          "taker_buy_base": 36626.98,
          "taker_buy_quote": 90898.58323
        },
        {
          "timestamp": 1772888400000,
          "datetime": "2026-03-07T13:00:00",
          "open": 2.466,
          "high": 2.494,
          "low": 2.461,
          "close": 2.491,
          "volume": 125402.42,
          "close_time": 1772891999999,
          "quote_volume": 311305.1416,
          "trades": 1997,
          "taker_buy_base": 60133.47,
          "taker_buy_quote": 149221.04586
        },
        {
          "timestamp": 1772892000000,
          "datetime": "2026-03-07T14:00:00",
          "open": 2.49,
          "high": 2.49,
          "low": 2.453,
          "close": 2.468,
          "volume": 98814.16,
          "close_time": 1772895599999,
          "quote_volume": 243654.54638,
          "trades": 2206,
          "taker_buy_base": 48581.6,
          "taker_buy_quote": 119775.9918
        },
        {
          "timestamp": 1772895600000,
          "datetime": "2026-03-07T15:00:00",
          "open": 2.467,
          "high": 2.475,
          "low": 2.455,
          "close": 2.47,
          "volume": 80887.95,
          "close_time": 1772899199999,
          "quote_volume": 199327.61569,
          "trades": 1742,
          "taker_buy_base": 38075.12,
          "taker_buy_quote": 93876.02879
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 2.47,
          "high": 2.482,
          "low": 2.461,
          "close": 2.479,
          "volume": 70591.67,
          "close_time": 1772902799999,
          "quote_volume": 174367.00566,
          "trades": 1466,
          "taker_buy_base": 41580.39,
          "taker_buy_quote": 102727.73443
        },
        {
          "timestamp": 1772902800000,
          "datetime": "2026-03-07T17:00:00",
          "open": 2.479,
          "high": 2.491,
          "low": 2.47,
          "close": 2.472,
          "volume": 72206.4,
          "close_time": 1772906399999,
          "quote_volume": 179057.90307,
          "trades": 1485,
          "taker_buy_base": 26553.89,
          "taker_buy_quote": 65848.62785
        },
        {
          "timestamp": 1772906400000,
          "datetime": "2026-03-07T18:00:00",
          "open": 2.473,
          "high": 2.473,
          "low": 2.447,
          "close": 2.46,
          "volume": 97145.03,
          "close_time": 1772909999999,
          "quote_volume": 238808.83361,
          "trades": 2132,
          "taker_buy_base": 50766.57,
          "taker_buy_quote": 124849.88753
        },
        {
          "timestamp": 1772910000000,
          "datetime": "2026-03-07T19:00:00",
          "open": 2.459,
          "high": 2.464,
          "low": 2.442,
          "close": 2.45,
          "volume": 80017.08,
          "close_time": 1772913599999,
          "quote_volume": 196350.69276,
          "trades": 1726,
          "taker_buy_base": 43910.0,
          "taker_buy_quote": 107750.57442
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 2.45,
          "high": 2.467,
          "low": 2.449,
          "close": 2.462,
          "volume": 55703.52,
          "close_time": 1772917199999,
          "quote_volume": 136891.48173,
          "trades": 1025,
          "taker_buy_base": 32146.81,
          "taker_buy_quote": 78975.44794
        },
        {
          "timestamp": 1772917200000,
          "datetime": "2026-03-07T21:00:00",
          "open": 2.462,
          "high": 2.476,
          "low": 2.456,
          "close": 2.464,
          "volume": 52074.2,
          "close_time": 1772920799999,
          "quote_volume": 128445.51075,
          "trades": 941,
          "taker_buy_base": 20558.6,
          "taker_buy_quote": 50722.46476
        },
        {
          "timestamp": 1772920800000,
          "datetime": "2026-03-07T22:00:00",
          "open": 2.465,
          "high": 2.47,
          "low": 2.439,
          "close": 2.446,
          "volume": 81573.14,
          "close_time": 1772924399999,
          "quote_volume": 199926.29361,
          "trades": 1358,
          "taker_buy_base": 37122.04,
          "taker_buy_quote": 90921.53775
        },
        {
          "timestamp": 1772924400000,
          "datetime": "2026-03-07T23:00:00",
          "open": 2.446,
          "high": 2.458,
          "low": 2.445,
          "close": 2.448,
          "volume": 45002.93,
          "close_time": 1772927999999,
          "quote_volume": 110306.10338,
          "trades": 904,
          "taker_buy_base": 20943.63,
          "taker_buy_quote": 51344.7494
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 2.448,
          "high": 2.454,
          "low": 2.406,
          "close": 2.411,
          "volume": 201563.98,
          "close_time": 1772931599999,
          "quote_volume": 488807.3759,
          "trades": 2579,
          "taker_buy_base": 89837.49,
          "taker_buy_quote": 217763.91698
        },
        {
          "timestamp": 1772931600000,
          "datetime": "2026-03-08T01:00:00",
          "open": 2.41,
          "high": 2.414,
          "low": 2.397,
          "close": 2.412,
          "volume": 65817.26,
          "close_time": 1772935199999,
          "quote_volume": 158331.51076,
          "trades": 1446,
          "taker_buy_base": 31677.46,
          "taker_buy_quote": 76198.18576
        },
        {
          "timestamp": 1772935200000,
          "datetime": "2026-03-08T02:00:00",
          "open": 2.413,
          "high": 2.415,
          "low": 2.384,
          "close": 2.393,
          "volume": 71849.35,
          "close_time": 1772938799999,
          "quote_volume": 172493.89424,
          "trades": 1719,
          "taker_buy_base": 35941.67,
          "taker_buy_quote": 86311.0864
        },
        {
          "timestamp": 1772938800000,
          "datetime": "2026-03-08T03:00:00",
          "open": 2.393,
          "high": 2.404,
          "low": 2.392,
          "close": 2.397,
          "volume": 65309.62,
          "close_time": 1772942399999,
          "quote_volume": 156622.67263,
          "trades": 1124,
          "taker_buy_base": 35629.48,
          "taker_buy_quote": 85441.81668
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 2.397,
          "high": 2.406,
          "low": 2.383,
          "close": 2.387,
          "volume": 52804.75,
          "close_time": 1772945999999,
          "quote_volume": 126411.92132,
          "trades": 1089,
          "taker_buy_base": 26364.03,
          "taker_buy_quote": 63093.15667
        },
        {
          "timestamp": 1772946000000,
          "datetime": "2026-03-08T05:00:00",
          "open": 2.386,
          "high": 2.41,
          "low": 2.386,
          "close": 2.397,
          "volume": 66396.52,
          "close_time": 1772949599999,
          "quote_volume": 159499.52306,
          "trades": 1155,
          "taker_buy_base": 32724.26,
          "taker_buy_quote": 78595.21471
        },
        {
          "timestamp": 1772949600000,
          "datetime": "2026-03-08T06:00:00",
          "open": 2.397,
          "high": 2.404,
          "low": 2.389,
          "close": 2.4,
          "volume": 51833.65,
          "close_time": 1772953199999,
          "quote_volume": 124228.11247,
          "trades": 845,
          "taker_buy_base": 31812.31,
          "taker_buy_quote": 76278.06717
        },
        {
          "timestamp": 1772953200000,
          "datetime": "2026-03-08T07:00:00",
          "open": 2.399,
          "high": 2.41,
          "low": 2.396,
          "close": 2.402,
          "volume": 63713.64,
          "close_time": 1772956799999,
          "quote_volume": 153008.34777,
          "trades": 1046,
          "taker_buy_base": 32531.84,
          "taker_buy_quote": 78133.46662
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 2.401,
          "high": 2.423,
          "low": 2.393,
          "close": 2.42,
          "volume": 60386.55,
          "close_time": 1772960399999,
          "quote_volume": 145390.95692,
          "trades": 1151,
          "taker_buy_base": 35023.7,
          "taker_buy_quote": 84417.256
        },
        {
          "timestamp": 1772960400000,
          "datetime": "2026-03-08T09:00:00",
          "open": 2.42,
          "high": 2.448,
          "low": 2.416,
          "close": 2.447,
          "volume": 102890.75,
          "close_time": 1772963999999,
          "quote_volume": 250774.07019,
          "trades": 1883,
          "taker_buy_base": 55110.96,
          "taker_buy_quote": 134259.31225
        },
        {
          "timestamp": 1772964000000,
          "datetime": "2026-03-08T10:00:00",
          "open": 2.447,
          "high": 2.462,
          "low": 2.436,
          "close": 2.457,
          "volume": 75307.34,
          "close_time": 1772967599999,
          "quote_volume": 184546.21396,
          "trades": 1640,
          "taker_buy_base": 39668.19,
          "taker_buy_quote": 97233.74441
        },
        {
          "timestamp": 1772967600000,
          "datetime": "2026-03-08T11:00:00",
          "open": 2.457,
          "high": 2.473,
          "low": 2.44,
          "close": 2.472,
          "volume": 84509.01,
          "close_time": 1772971199999,
          "quote_volume": 207580.66698,
          "trades": 2046,
          "taker_buy_base": 34469.48,
          "taker_buy_quote": 84722.07572
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 2.472,
          "high": 2.499,
          "low": 2.443,
          "close": 2.469,
          "volume": 143351.21,
          "close_time": 1772974799999,
          "quote_volume": 355033.48911,
          "trades": 2961,
          "taker_buy_base": 72853.59,
          "taker_buy_quote": 180433.30708
        },
        {
          "timestamp": 1772974800000,
          "datetime": "2026-03-08T13:00:00",
          "open": 2.47,
          "high": 2.473,
          "low": 2.436,
          "close": 2.462,
          "volume": 126159.04,
          "close_time": 1772978399999,
          "quote_volume": 309786.61036,
          "trades": 2825,
          "taker_buy_base": 61842.55,
          "taker_buy_quote": 151883.30934
        },
        {
          "timestamp": 1772978400000,
          "datetime": "2026-03-08T14:00:00",
          "open": 2.462,
          "high": 2.468,
          "low": 2.431,
          "close": 2.44,
          "volume": 96109.15,
          "close_time": 1772981999999,
          "quote_volume": 235119.03837,
          "trades": 2142,
          "taker_buy_base": 42793.52,
          "taker_buy_quote": 104636.00343
        },
        {
          "timestamp": 1772982000000,
          "datetime": "2026-03-08T15:00:00",
          "open": 2.439,
          "high": 2.44,
          "low": 2.425,
          "close": 2.437,
          "volume": 67111.56,
          "close_time": 1772985599999,
          "quote_volume": 163133.94578,
          "trades": 1422,
          "taker_buy_base": 34187.74,
          "taker_buy_quote": 83097.19658
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 2.438,
          "high": 2.438,
          "low": 2.415,
          "close": 2.417,
          "volume": 78638.21,
          "close_time": 1772989199999,
          "quote_volume": 190767.91456,
          "trades": 1462,
          "taker_buy_base": 36835.43,
          "taker_buy_quote": 89379.55703
        },
        {
          "timestamp": 1772989200000,
          "datetime": "2026-03-08T17:00:00",
          "open": 2.417,
          "high": 2.445,
          "low": 2.417,
          "close": 2.434,
          "volume": 70447.09,
          "close_time": 1772992799999,
          "quote_volume": 171340.104,
          "trades": 1442,
          "taker_buy_base": 39821.35,
          "taker_buy_quote": 96868.12472
        },
        {
          "timestamp": 1772992800000,
          "datetime": "2026-03-08T18:00:00",
          "open": 2.435,
          "high": 2.436,
          "low": 2.419,
          "close": 2.422,
          "volume": 57423.32,
          "close_time": 1772996399999,
          "quote_volume": 139248.32551,
          "trades": 997,
          "taker_buy_base": 30031.35,
          "taker_buy_quote": 72788.95843
        },
        {
          "timestamp": 1772996400000,
          "datetime": "2026-03-08T19:00:00",
          "open": 2.422,
          "high": 2.466,
          "low": 2.419,
          "close": 2.455,
          "volume": 143896.02,
          "close_time": 1772999999999,
          "quote_volume": 352556.03601,
          "trades": 2233,
          "taker_buy_base": 71427.37,
          "taker_buy_quote": 175123.33666
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 2.455,
          "high": 2.474,
          "low": 2.44,
          "close": 2.457,
          "volume": 81418.99,
          "close_time": 1773003599999,
          "quote_volume": 199821.47153,
          "trades": 2149,
          "taker_buy_base": 36777.53,
          "taker_buy_quote": 90304.64158
        },
        {
          "timestamp": 1773003600000,
          "datetime": "2026-03-08T21:00:00",
          "open": 2.458,
          "high": 2.459,
          "low": 2.434,
          "close": 2.453,
          "volume": 51399.04,
          "close_time": 1773007199999,
          "quote_volume": 125721.17641,
          "trades": 1506,
          "taker_buy_base": 31736.6,
          "taker_buy_quote": 77693.43617
        },
        {
          "timestamp": 1773007200000,
          "datetime": "2026-03-08T22:00:00",
          "open": 2.453,
          "high": 2.453,
          "low": 2.395,
          "close": 2.441,
          "volume": 181068.12,
          "close_time": 1773010799999,
          "quote_volume": 438437.60718,
          "trades": 6150,
          "taker_buy_base": 86152.84,
          "taker_buy_quote": 208887.21319
        },
        {
          "timestamp": 1773010800000,
          "datetime": "2026-03-08T23:00:00",
          "open": 2.441,
          "high": 2.453,
          "low": 2.421,
          "close": 2.424,
          "volume": 66369.84,
          "close_time": 1773014399999,
          "quote_volume": 161784.75292,
          "trades": 2382,
          "taker_buy_base": 29230.51,
          "taker_buy_quote": 71280.78154
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 2.424,
          "high": 2.464,
          "low": 2.423,
          "close": 2.444,
          "volume": 103200.98,
          "close_time": 1773017999999,
          "quote_volume": 252388.13213,
          "trades": 2918,
          "taker_buy_base": 53855.94,
          "taker_buy_quote": 131841.02404
        },
        {
          "timestamp": 1773018000000,
          "datetime": "2026-03-09T01:00:00",
          "open": 2.443,
          "high": 2.456,
          "low": 2.422,
          "close": 2.439,
          "volume": 125478.33,
          "close_time": 1773021599999,
          "quote_volume": 306471.72526,
          "trades": 3270,
          "taker_buy_base": 62856.07,
          "taker_buy_quote": 153548.5809
        },
        {
          "timestamp": 1773021600000,
          "datetime": "2026-03-09T02:00:00",
          "open": 2.438,
          "high": 2.452,
          "low": 2.416,
          "close": 2.447,
          "volume": 125826.47,
          "close_time": 1773025199999,
          "quote_volume": 306186.27732,
          "trades": 2789,
          "taker_buy_base": 68522.59,
          "taker_buy_quote": 166731.39257
        },
        {
          "timestamp": 1773025200000,
          "datetime": "2026-03-09T03:00:00",
          "open": 2.446,
          "high": 2.5,
          "low": 2.444,
          "close": 2.458,
          "volume": 212956.07,
          "close_time": 1773028799999,
          "quote_volume": 526266.63307,
          "trades": 4494,
          "taker_buy_base": 87299.7,
          "taker_buy_quote": 215797.94727
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 2.458,
          "high": 2.487,
          "low": 2.458,
          "close": 2.473,
          "volume": 94841.52,
          "close_time": 1773032399999,
          "quote_volume": 234544.88385,
          "trades": 1676,
          "taker_buy_base": 53377.52,
          "taker_buy_quote": 131940.58941
        },
        {
          "timestamp": 1773032400000,
          "datetime": "2026-03-09T05:00:00",
          "open": 2.474,
          "high": 2.522,
          "low": 2.467,
          "close": 2.522,
          "volume": 146497.04,
          "close_time": 1773035999999,
          "quote_volume": 365354.0937,
          "trades": 3169,
          "taker_buy_base": 72416.61,
          "taker_buy_quote": 180625.09726
        },
        {
          "timestamp": 1773036000000,
          "datetime": "2026-03-09T06:00:00",
          "open": 2.522,
          "high": 2.527,
          "low": 2.481,
          "close": 2.484,
          "volume": 109424.25,
          "close_time": 1773039599999,
          "quote_volume": 273530.49857,
          "trades": 2303,
          "taker_buy_base": 58715.61,
          "taker_buy_quote": 146645.94306
        },
        {
          "timestamp": 1773039600000,
          "datetime": "2026-03-09T07:00:00",
          "open": 2.485,
          "high": 2.499,
          "low": 2.453,
          "close": 2.495,
          "volume": 119276.72,
          "close_time": 1773043199999,
          "quote_volume": 295595.59088,
          "trades": 2677,
          "taker_buy_base": 60532.32,
          "taker_buy_quote": 150033.38424
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 2.494,
          "high": 2.505,
          "low": 2.478,
          "close": 2.479,
          "volume": 101183.89,
          "close_time": 1773046799999,
          "quote_volume": 252359.69188,
          "trades": 2072,
          "taker_buy_base": 57509.44,
          "taker_buy_quote": 143440.34521
        },
        {
          "timestamp": 1773046800000,
          "datetime": "2026-03-09T09:00:00",
          "open": 2.479,
          "high": 2.509,
          "low": 2.468,
          "close": 2.472,
          "volume": 165475.56,
          "close_time": 1773050399999,
          "quote_volume": 411169.3829,
          "trades": 3143,
          "taker_buy_base": 81144.9,
          "taker_buy_quote": 201663.10303
        },
        {
          "timestamp": 1773050400000,
          "datetime": "2026-03-09T10:00:00",
          "open": 2.473,
          "high": 2.483,
          "low": 2.465,
          "close": 2.482,
          "volume": 108574.83,
          "close_time": 1773053999999,
          "quote_volume": 268670.02969,
          "trades": 2264,
          "taker_buy_base": 67182.2,
          "taker_buy_quote": 166299.69386
        },
        {
          "timestamp": 1773054000000,
          "datetime": "2026-03-09T11:00:00",
          "open": 2.481,
          "high": 2.494,
          "low": 2.471,
          "close": 2.489,
          "volume": 93625.3,
          "close_time": 1773057599999,
          "quote_volume": 232633.32563,
          "trades": 2013,
          "taker_buy_base": 42094.58,
          "taker_buy_quote": 104566.80916
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 2.489,
          "high": 2.517,
          "low": 2.483,
          "close": 2.495,
          "volume": 76007.2,
          "close_time": 1773061199999,
          "quote_volume": 190021.08257,
          "trades": 2107,
          "taker_buy_base": 35366.55,
          "taker_buy_quote": 88432.74383
        },
        {
          "timestamp": 1773061200000,
          "datetime": "2026-03-09T13:00:00",
          "open": 2.495,
          "high": 2.515,
          "low": 2.484,
          "close": 2.497,
          "volume": 135415.85,
          "close_time": 1773064799999,
          "quote_volume": 338554.85669,
          "trades": 4300,
          "taker_buy_base": 60496.96,
          "taker_buy_quote": 151279.8445
        },
        {
          "timestamp": 1773064800000,
          "datetime": "2026-03-09T14:00:00",
          "open": 2.497,
          "high": 2.514,
          "low": 2.484,
          "close": 2.497,
          "volume": 113577.79,
          "close_time": 1773068399999,
          "quote_volume": 283874.45446,
          "trades": 3582,
          "taker_buy_base": 67285.37,
          "taker_buy_quote": 168256.99229
        },
        {
          "timestamp": 1773068400000,
          "datetime": "2026-03-09T15:00:00",
          "open": 2.498,
          "high": 2.501,
          "low": 2.477,
          "close": 2.488,
          "volume": 87655.93,
          "close_time": 1773071999999,
          "quote_volume": 218130.05206,
          "trades": 2392,
          "taker_buy_base": 44228.06,
          "taker_buy_quote": 110098.50556
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 2.488,
          "high": 2.495,
          "low": 2.473,
          "close": 2.484,
          "volume": 58758.2,
          "close_time": 1773075599999,
          "quote_volume": 145839.6742,
          "trades": 1818,
          "taker_buy_base": 28214.06,
          "taker_buy_quote": 70035.34473
        },
        {
          "timestamp": 1773075600000,
          "datetime": "2026-03-09T17:00:00",
          "open": 2.485,
          "high": 2.496,
          "low": 2.481,
          "close": 2.485,
          "volume": 58631.38,
          "close_time": 1773079199999,
          "quote_volume": 145865.68254,
          "trades": 1634,
          "taker_buy_base": 32619.48,
          "taker_buy_quote": 81154.85259
        },
        {
          "timestamp": 1773079200000,
          "datetime": "2026-03-09T18:00:00",
          "open": 2.484,
          "high": 2.49,
          "low": 2.468,
          "close": 2.482,
          "volume": 70123.55,
          "close_time": 1773082799999,
          "quote_volume": 173815.93532,
          "trades": 1646,
          "taker_buy_base": 46245.46,
          "taker_buy_quote": 114612.22225
        },
        {
          "timestamp": 1773082800000,
          "datetime": "2026-03-09T19:00:00",
          "open": 2.483,
          "high": 2.529,
          "low": 2.474,
          "close": 2.49,
          "volume": 100137.46,
          "close_time": 1773086399999,
          "quote_volume": 250395.91563,
          "trades": 3338,
          "taker_buy_base": 46020.8,
          "taker_buy_quote": 114957.5837
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 2.49,
          "high": 2.498,
          "low": 2.476,
          "close": 2.495,
          "volume": 58647.18,
          "close_time": 1773089999999,
          "quote_volume": 145901.22231,
          "trades": 1761,
          "taker_buy_base": 32878.35,
          "taker_buy_quote": 81820.17216
        },
        {
          "timestamp": 1773090000000,
          "datetime": "2026-03-09T21:00:00",
          "open": 2.494,
          "high": 2.505,
          "low": 2.485,
          "close": 2.5,
          "volume": 46283.51,
          "close_time": 1773093599999,
          "quote_volume": 115527.79115,
          "trades": 1512,
          "taker_buy_base": 21130.16,
          "taker_buy_quote": 52749.60972
        },
        {
          "timestamp": 1773093600000,
          "datetime": "2026-03-09T22:00:00",
          "open": 2.499,
          "high": 2.501,
          "low": 2.459,
          "close": 2.464,
          "volume": 70165.57,
          "close_time": 1773097199999,
          "quote_volume": 173762.14195,
          "trades": 1898,
          "taker_buy_base": 36359.57,
          "taker_buy_quote": 89995.93881
        },
        {
          "timestamp": 1773097200000,
          "datetime": "2026-03-09T23:00:00",
          "open": 2.464,
          "high": 2.465,
          "low": 2.449,
          "close": 2.454,
          "volume": 79796.34,
          "close_time": 1773100799999,
          "quote_volume": 195975.05462,
          "trades": 1701,
          "taker_buy_base": 31172.43,
          "taker_buy_quote": 76554.85417
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 2.453,
          "high": 2.484,
          "low": 2.444,
          "close": 2.461,
          "volume": 42596.59,
          "close_time": 1773104399999,
          "quote_volume": 104948.59303,
          "trades": 1502,
          "taker_buy_base": 22911.92,
          "taker_buy_quote": 56448.2278
        },
        {
          "timestamp": 1773104400000,
          "datetime": "2026-03-10T01:00:00",
          "open": 2.461,
          "high": 2.479,
          "low": 2.45,
          "close": 2.473,
          "volume": 95242.48,
          "close_time": 1773107999999,
          "quote_volume": 234650.56931,
          "trades": 1835,
          "taker_buy_base": 41037.84,
          "taker_buy_quote": 101097.67913
        },
        {
          "timestamp": 1773108000000,
          "datetime": "2026-03-10T02:00:00",
          "open": 2.473,
          "high": 2.523,
          "low": 2.465,
          "close": 2.505,
          "volume": 166376.78,
          "close_time": 1773111599999,
          "quote_volume": 415874.57425,
          "trades": 3549,
          "taker_buy_base": 95344.67,
          "taker_buy_quote": 238290.81743
        },
        {
          "timestamp": 1773111600000,
          "datetime": "2026-03-10T03:00:00",
          "open": 2.504,
          "high": 2.521,
          "low": 2.483,
          "close": 2.489,
          "volume": 88720.66,
          "close_time": 1773115199999,
          "quote_volume": 222047.53203,
          "trades": 1839,
          "taker_buy_base": 33582.75,
          "taker_buy_quote": 84144.6767
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 2.49,
          "high": 2.51,
          "low": 2.488,
          "close": 2.502,
          "volume": 86141.56,
          "close_time": 1773118799999,
          "quote_volume": 215304.07386,
          "trades": 1817,
          "taker_buy_base": 38751.67,
          "taker_buy_quote": 96867.46496
        },
        {
          "timestamp": 1773118800000,
          "datetime": "2026-03-10T05:00:00",
          "open": 2.502,
          "high": 2.503,
          "low": 2.481,
          "close": 2.489,
          "volume": 52618.29,
          "close_time": 1773122399999,
          "quote_volume": 131084.28036,
          "trades": 1087,
          "taker_buy_base": 28099.7,
          "taker_buy_quote": 69995.34368
        },
        {
          "timestamp": 1773122400000,
          "datetime": "2026-03-10T06:00:00",
          "open": 2.489,
          "high": 2.503,
          "low": 2.471,
          "close": 2.497,
          "volume": 63496.67,
          "close_time": 1773125999999,
          "quote_volume": 157822.9486,
          "trades": 1475,
          "taker_buy_base": 29088.49,
          "taker_buy_quote": 72309.12903
        },
        {
          "timestamp": 1773126000000,
          "datetime": "2026-03-10T07:00:00",
          "open": 2.497,
          "high": 2.522,
          "low": 2.489,
          "close": 2.507,
          "volume": 78257.42,
          "close_time": 1773129599999,
          "quote_volume": 196156.00112,
          "trades": 1634,
          "taker_buy_base": 40227.18,
          "taker_buy_quote": 100808.33385
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 2.507,
          "high": 2.525,
          "low": 2.498,
          "close": 2.504,
          "volume": 96431.27,
          "close_time": 1773133199999,
          "quote_volume": 242172.56282,
          "trades": 2282,
          "taker_buy_base": 47261.45,
          "taker_buy_quote": 118674.79189
        },
        {
          "timestamp": 1773133200000,
          "datetime": "2026-03-10T09:00:00",
          "open": 2.505,
          "high": 2.537,
          "low": 2.505,
          "close": 2.533,
          "volume": 123823.89,
          "close_time": 1773136799999,
          "quote_volume": 312588.0515,
          "trades": 2158,
          "taker_buy_base": 80848.38,
          "taker_buy_quote": 204044.01869
        },
        {
          "timestamp": 1773136800000,
          "datetime": "2026-03-10T10:00:00",
          "open": 2.533,
          "high": 2.534,
          "low": 2.512,
          "close": 2.515,
          "volume": 72385.74,
          "close_time": 1773140399999,
          "quote_volume": 182524.4759,
          "trades": 1489,
          "taker_buy_base": 34378.87,
          "taker_buy_quote": 86691.71773
        },
        {
          "timestamp": 1773140400000,
          "datetime": "2026-03-10T11:00:00",
          "open": 2.514,
          "high": 2.52,
          "low": 2.505,
          "close": 2.513,
          "volume": 99639.31,
          "close_time": 1773143999999,
          "quote_volume": 250300.48209,
          "trades": 1736,
          "taker_buy_base": 52119.65,
          "taker_buy_quote": 130971.31477
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 2.513,
          "high": 2.524,
          "low": 2.504,
          "close": 2.518,
          "volume": 82051.92,
          "close_time": 1773147599999,
          "quote_volume": 206378.19126,
          "trades": 1850,
          "taker_buy_base": 42102.81,
          "taker_buy_quote": 105952.84138
        },
        {
          "timestamp": 1773147600000,
          "datetime": "2026-03-10T13:00:00",
          "open": 2.519,
          "high": 2.527,
          "low": 2.484,
          "close": 2.494,
          "volume": 170348.95,
          "close_time": 1773151199999,
          "quote_volume": 427117.27722,
          "trades": 3406,
          "taker_buy_base": 67005.58,
          "taker_buy_quote": 168276.86705
        },
        {
          "timestamp": 1773151200000,
          "datetime": "2026-03-10T14:00:00",
          "open": 2.493,
          "high": 2.549,
          "low": 2.47,
          "close": 2.549,
          "volume": 163069.5,
          "close_time": 1773154799999,
          "quote_volume": 408329.14045,
          "trades": 4658,
          "taker_buy_base": 81753.05,
          "taker_buy_quote": 204912.20927
        },
        {
          "timestamp": 1773154800000,
          "datetime": "2026-03-10T15:00:00",
          "open": 2.548,
          "high": 2.55,
          "low": 2.498,
          "close": 2.52,
          "volume": 146006.57,
          "close_time": 1773158399999,
          "quote_volume": 367478.93081,
          "trades": 4038,
          "taker_buy_base": 76250.87,
          "taker_buy_quote": 192036.51243
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 2.52,
          "high": 2.53,
          "low": 2.5,
          "close": 2.521,
          "volume": 186311.48,
          "close_time": 1773161999999,
          "quote_volume": 469013.51554,
          "trades": 3694,
          "taker_buy_base": 104651.83,
          "taker_buy_quote": 263652.84108
        },
        {
          "timestamp": 1773162000000,
          "datetime": "2026-03-10T17:00:00",
          "open": 2.52,
          "high": 2.522,
          "low": 2.479,
          "close": 2.492,
          "volume": 190728.79,
          "close_time": 1773165599999,
          "quote_volume": 475257.86352,
          "trades": 3253,
          "taker_buy_base": 96343.93,
          "taker_buy_quote": 239952.82399
        },
        {
          "timestamp": 1773165600000,
          "datetime": "2026-03-10T18:00:00",
          "open": 2.492,
          "high": 2.492,
          "low": 2.44,
          "close": 2.45,
          "volume": 191386.39,
          "close_time": 1773169199999,
          "quote_volume": 470518.16448,
          "trades": 4493,
          "taker_buy_base": 89813.39,
          "taker_buy_quote": 220713.98293
        },
        {
          "timestamp": 1773169200000,
          "datetime": "2026-03-10T19:00:00",
          "open": 2.45,
          "high": 2.456,
          "low": 2.429,
          "close": 2.445,
          "volume": 72927.78,
          "close_time": 1773172799999,
          "quote_volume": 178127.08719,
          "trades": 2310,
          "taker_buy_base": 42471.55,
          "taker_buy_quote": 103779.79412
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 2.445,
          "high": 2.455,
          "low": 2.44,
          "close": 2.452,
          "volume": 32251.58,
          "close_time": 1773176399999,
          "quote_volume": 79026.43682,
          "trades": 1128,
          "taker_buy_base": 17613.6,
          "taker_buy_quote": 43175.4331
        },
        {
          "timestamp": 1773176400000,
          "datetime": "2026-03-10T21:00:00",
          "open": 2.451,
          "high": 2.457,
          "low": 2.418,
          "close": 2.422,
          "volume": 71950.58,
          "close_time": 1773179999999,
          "quote_volume": 175234.67367,
          "trades": 1712,
          "taker_buy_base": 32290.23,
          "taker_buy_quote": 78641.92678
        },
        {
          "timestamp": 1773180000000,
          "datetime": "2026-03-10T22:00:00",
          "open": 2.422,
          "high": 2.428,
          "low": 2.407,
          "close": 2.416,
          "volume": 84907.72,
          "close_time": 1773183599999,
          "quote_volume": 205326.01834,
          "trades": 1886,
          "taker_buy_base": 50957.75,
          "taker_buy_quote": 123213.55067
        },
        {
          "timestamp": 1773183600000,
          "datetime": "2026-03-10T23:00:00",
          "open": 2.417,
          "high": 2.422,
          "low": 2.377,
          "close": 2.385,
          "volume": 232881.88,
          "close_time": 1773187199999,
          "quote_volume": 557967.83581,
          "trades": 3478,
          "taker_buy_base": 128772.51,
          "taker_buy_quote": 308532.27641
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 2.385,
          "high": 2.414,
          "low": 2.368,
          "close": 2.404,
          "volume": 220684.94,
          "close_time": 1773190799999,
          "quote_volume": 526993.18344,
          "trades": 3418,
          "taker_buy_base": 108136.02,
          "taker_buy_quote": 258415.9762
        },
        {
          "timestamp": 1773190800000,
          "datetime": "2026-03-11T01:00:00",
          "open": 2.405,
          "high": 2.413,
          "low": 2.396,
          "close": 2.409,
          "volume": 104160.0,
          "close_time": 1773194399999,
          "quote_volume": 250329.73894,
          "trades": 1858,
          "taker_buy_base": 58450.7,
          "taker_buy_quote": 140519.85765
        },
        {
          "timestamp": 1773194400000,
          "datetime": "2026-03-11T02:00:00",
          "open": 2.41,
          "high": 2.41,
          "low": 2.384,
          "close": 2.402,
          "volume": 143740.37,
          "close_time": 1773197999999,
          "quote_volume": 344258.23711,
          "trades": 1895,
          "taker_buy_base": 63309.36,
          "taker_buy_quote": 151646.12462
        },
        {
          "timestamp": 1773198000000,
          "datetime": "2026-03-11T03:00:00",
          "open": 2.402,
          "high": 2.407,
          "low": 2.39,
          "close": 2.392,
          "volume": 46184.92,
          "close_time": 1773201599999,
          "quote_volume": 110684.78937,
          "trades": 908,
          "taker_buy_base": 22258.89,
          "taker_buy_quote": 53360.29756
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 2.392,
          "high": 2.399,
          "low": 2.384,
          "close": 2.397,
          "volume": 69290.44,
          "close_time": 1773205199999,
          "quote_volume": 165716.18149,
          "trades": 1266,
          "taker_buy_base": 37771.29,
          "taker_buy_quote": 90365.85047
        },
        {
          "timestamp": 1773205200000,
          "datetime": "2026-03-11T05:00:00",
          "open": 2.396,
          "high": 2.398,
          "low": 2.354,
          "close": 2.358,
          "volume": 95714.53,
          "close_time": 1773208799999,
          "quote_volume": 226675.91161,
          "trades": 2013,
          "taker_buy_base": 35980.61,
          "taker_buy_quote": 85180.62716
        },
        {
          "timestamp": 1773208800000,
          "datetime": "2026-03-11T06:00:00",
          "open": 2.359,
          "high": 2.737,
          "low": 2.359,
          "close": 2.687,
          "volume": 5775262.86,
          "close_time": 1773212399999,
          "quote_volume": 14968627.42248,
          "trades": 143932,
          "taker_buy_base": 2775816.94,
          "taker_buy_quote": 7187548.44025
        },
        {
          "timestamp": 1773212400000,
          "datetime": "2026-03-11T07:00:00",
          "open": 2.687,
          "high": 2.696,
          "low": 2.587,
          "close": 2.628,
          "volume": 1750907.05,
          "close_time": 1773215999999,
          "quote_volume": 4615811.12283,
          "trades": 40013,
          "taker_buy_base": 809891.75,
          "taker_buy_quote": 2135586.11386
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 2.628,
          "high": 2.949,
          "low": 2.594,
          "close": 2.703,
          "volume": 4664138.38,
          "close_time": 1773219599999,
          "quote_volume": 12833141.15518,
          "trades": 118131,
          "taker_buy_base": 2469620.37,
          "taker_buy_quote": 6788966.75299
        },
        {
          "timestamp": 1773219600000,
          "datetime": "2026-03-11T09:00:00",
          "open": 2.702,
          "high": 2.774,
          "low": 2.666,
          "close": 2.679,
          "volume": 755469.77,
          "close_time": 1773223199999,
          "quote_volume": 2055335.07773,
          "trades": 18930,
          "taker_buy_base": 429324.54,
          "taker_buy_quote": 1168095.50165
        },
        {
          "timestamp": 1773223200000,
          "datetime": "2026-03-11T10:00:00",
          "open": 2.677,
          "high": 2.768,
          "low": 2.667,
          "close": 2.756,
          "volume": 390864.32,
          "close_time": 1773226799999,
          "quote_volume": 1060230.38201,
          "trades": 10002,
          "taker_buy_base": 184119.8,
          "taker_buy_quote": 499426.66681
        },
        {
          "timestamp": 1773226800000,
          "datetime": "2026-03-11T11:00:00",
          "open": 2.756,
          "high": 2.802,
          "low": 2.696,
          "close": 2.703,
          "volume": 657947.46,
          "close_time": 1773230399999,
          "quote_volume": 1814477.04099,
          "trades": 18982,
          "taker_buy_base": 332729.39,
          "taker_buy_quote": 917435.129
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 2.702,
          "high": 2.768,
          "low": 2.693,
          "close": 2.75,
          "volume": 367646.4,
          "close_time": 1773233999999,
          "quote_volume": 1005645.59458,
          "trades": 10470,
          "taker_buy_base": 185651.94,
          "taker_buy_quote": 507708.84181
        },
        {
          "timestamp": 1773234000000,
          "datetime": "2026-03-11T13:00:00",
          "open": 2.75,
          "high": 2.805,
          "low": 2.736,
          "close": 2.739,
          "volume": 887434.41,
          "close_time": 1773237599999,
          "quote_volume": 2455903.04928,
          "trades": 18117,
          "taker_buy_base": 411182.15,
          "taker_buy_quote": 1138262.81645
        },
        {
          "timestamp": 1773237600000,
          "datetime": "2026-03-11T14:00:00",
          "open": 2.74,
          "high": 2.791,
          "low": 2.721,
          "close": 2.722,
          "volume": 520384.27,
          "close_time": 1773241199999,
          "quote_volume": 1431287.98706,
          "trades": 11070,
          "taker_buy_base": 249883.21,
          "taker_buy_quote": 687513.24134
        },
        {
          "timestamp": 1773241200000,
          "datetime": "2026-03-11T15:00:00",
          "open": 2.723,
          "high": 2.734,
          "low": 2.683,
          "close": 2.727,
          "volume": 469859.57,
          "close_time": 1773244799999,
          "quote_volume": 1272613.44752,
          "trades": 10825,
          "taker_buy_base": 214116.37,
          "taker_buy_quote": 580090.6404
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 2.727,
          "high": 2.73,
          "low": 2.622,
          "close": 2.627,
          "volume": 682117.37,
          "close_time": 1773248399999,
          "quote_volume": 1826118.17831,
          "trades": 13483,
          "taker_buy_base": 437091.67,
          "taker_buy_quote": 1169912.66595
        },
        {
          "timestamp": 1773248400000,
          "datetime": "2026-03-11T17:00:00",
          "open": 2.629,
          "high": 2.659,
          "low": 2.588,
          "close": 2.61,
          "volume": 453240.21,
          "close_time": 1773251999999,
          "quote_volume": 1188796.45615,
          "trades": 7283,
          "taker_buy_base": 313754.52,
          "taker_buy_quote": 823678.50478
        },
        {
          "timestamp": 1773252000000,
          "datetime": "2026-03-11T18:00:00",
          "open": 2.61,
          "high": 2.635,
          "low": 2.599,
          "close": 2.634,
          "volume": 125218.2,
          "close_time": 1773255599999,
          "quote_volume": 327468.38446,
          "trades": 2826,
          "taker_buy_base": 72042.42,
          "taker_buy_quote": 188448.86557
        },
        {
          "timestamp": 1773255600000,
          "datetime": "2026-03-11T19:00:00",
          "open": 2.634,
          "high": 2.677,
          "low": 2.634,
          "close": 2.664,
          "volume": 156512.77,
          "close_time": 1773259199999,
          "quote_volume": 416265.58996,
          "trades": 3515,
          "taker_buy_base": 94684.97,
          "taker_buy_quote": 251880.15099
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 2.665,
          "high": 2.694,
          "low": 2.629,
          "close": 2.639,
          "volume": 242878.69,
          "close_time": 1773262799999,
          "quote_volume": 645625.6591,
          "trades": 4808,
          "taker_buy_base": 113631.58,
          "taker_buy_quote": 302621.44708
        },
        {
          "timestamp": 1773262800000,
          "datetime": "2026-03-11T21:00:00",
          "open": 2.639,
          "high": 2.665,
          "low": 2.633,
          "close": 2.662,
          "volume": 102981.86,
          "close_time": 1773266399999,
          "quote_volume": 272662.32067,
          "trades": 2706,
          "taker_buy_base": 54100.71,
          "taker_buy_quote": 143247.00504
        },
        {
          "timestamp": 1773266400000,
          "datetime": "2026-03-11T22:00:00",
          "open": 2.661,
          "high": 2.685,
          "low": 2.651,
          "close": 2.678,
          "volume": 176520.31,
          "close_time": 1773269999999,
          "quote_volume": 470500.95544,
          "trades": 4138,
          "taker_buy_base": 114324.5,
          "taker_buy_quote": 304702.21966
        },
        {
          "timestamp": 1773270000000,
          "datetime": "2026-03-11T23:00:00",
          "open": 2.679,
          "high": 2.69,
          "low": 2.665,
          "close": 2.683,
          "volume": 130734.3,
          "close_time": 1773273599999,
          "quote_volume": 350124.02983,
          "trades": 3145,
          "taker_buy_base": 65487.35,
          "taker_buy_quote": 175397.6628
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 2.683,
          "high": 2.684,
          "low": 2.584,
          "close": 2.62,
          "volume": 474677.53,
          "close_time": 1773277199999,
          "quote_volume": 1247855.17038,
          "trades": 10632,
          "taker_buy_base": 261941.86,
          "taker_buy_quote": 689033.72375
        },
        {
          "timestamp": 1773277200000,
          "datetime": "2026-03-12T01:00:00",
          "open": 2.619,
          "high": 2.634,
          "low": 2.564,
          "close": 2.582,
          "volume": 412558.07,
          "close_time": 1773280799999,
          "quote_volume": 1068015.06044,
          "trades": 7636,
          "taker_buy_base": 197442.57,
          "taker_buy_quote": 511365.45817
        },
        {
          "timestamp": 1773280800000,
          "datetime": "2026-03-12T02:00:00",
          "open": 2.582,
          "high": 2.593,
          "low": 2.554,
          "close": 2.557,
          "volume": 234164.12,
          "close_time": 1773284399999,
          "quote_volume": 601979.24081,
          "trades": 3377,
          "taker_buy_base": 79826.21,
          "taker_buy_quote": 205373.35658
        },
        {
          "timestamp": 1773284400000,
          "datetime": "2026-03-12T03:00:00",
          "open": 2.558,
          "high": 2.59,
          "low": 2.557,
          "close": 2.575,
          "volume": 142200.26,
          "close_time": 1773287999999,
          "quote_volume": 366591.83846,
          "trades": 2486,
          "taker_buy_base": 75754.58,
          "taker_buy_quote": 195300.60855
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 2.575,
          "high": 2.576,
          "low": 2.554,
          "close": 2.567,
          "volume": 193631.8,
          "close_time": 1773291599999,
          "quote_volume": 496427.12815,
          "trades": 3737,
          "taker_buy_base": 119083.62,
          "taker_buy_quote": 305175.2928
        },
        {
          "timestamp": 1773291600000,
          "datetime": "2026-03-12T05:00:00",
          "open": 2.567,
          "high": 2.571,
          "low": 2.535,
          "close": 2.541,
          "volume": 125006.1,
          "close_time": 1773295199999,
          "quote_volume": 318784.07522,
          "trades": 2092,
          "taker_buy_base": 41418.06,
          "taker_buy_quote": 105751.89918
        },
        {
          "timestamp": 1773295200000,
          "datetime": "2026-03-12T06:00:00",
          "open": 2.539,
          "high": 2.559,
          "low": 2.533,
          "close": 2.556,
          "volume": 150267.94,
          "close_time": 1773298799999,
          "quote_volume": 383124.71472,
          "trades": 2498,
          "taker_buy_base": 80241.01,
          "taker_buy_quote": 204564.25675
        },
        {
          "timestamp": 1773298800000,
          "datetime": "2026-03-12T07:00:00",
          "open": 2.556,
          "high": 2.599,
          "low": 2.548,
          "close": 2.582,
          "volume": 342009.27,
          "close_time": 1773302399999,
          "quote_volume": 881889.77747,
          "trades": 5925,
          "taker_buy_base": 204828.65,
          "taker_buy_quote": 527969.97967
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 2.582,
          "high": 2.587,
          "low": 2.552,
          "close": 2.577,
          "volume": 191247.85,
          "close_time": 1773305999999,
          "quote_volume": 491474.22226,
          "trades": 5119,
          "taker_buy_base": 99033.2,
          "taker_buy_quote": 254703.48129
        },
        {
          "timestamp": 1773306000000,
          "datetime": "2026-03-12T09:00:00",
          "open": 2.577,
          "high": 2.583,
          "low": 2.552,
          "close": 2.572,
          "volume": 253299.95,
          "close_time": 1773309599999,
          "quote_volume": 649435.71686,
          "trades": 4094,
          "taker_buy_base": 165303.02,
          "taker_buy_quote": 423615.83232
        },
        {
          "timestamp": 1773309600000,
          "datetime": "2026-03-12T10:00:00",
          "open": 2.573,
          "high": 2.586,
          "low": 2.569,
          "close": 2.584,
          "volume": 131070.34,
          "close_time": 1773313199999,
          "quote_volume": 338050.29596,
          "trades": 2442,
          "taker_buy_base": 61602.33,
          "taker_buy_quote": 158923.51276
        },
        {
          "timestamp": 1773313200000,
          "datetime": "2026-03-12T11:00:00",
          "open": 2.584,
          "high": 2.613,
          "low": 2.573,
          "close": 2.604,
          "volume": 179975.8,
          "close_time": 1773316799999,
          "quote_volume": 466677.04912,
          "trades": 2869,
          "taker_buy_base": 77842.36,
          "taker_buy_quote": 202054.88695
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 2.604,
          "high": 2.634,
          "low": 2.596,
          "close": 2.615,
          "volume": 223620.54,
          "close_time": 1773320399999,
          "quote_volume": 584020.1322,
          "trades": 4173,
          "taker_buy_base": 101336.48,
          "taker_buy_quote": 264600.98532
        },
        {
          "timestamp": 1773320400000,
          "datetime": "2026-03-12T13:00:00",
          "open": 2.615,
          "high": 2.667,
          "low": 2.609,
          "close": 2.657,
          "volume": 508840.36,
          "close_time": 1773323999999,
          "quote_volume": 1344072.13738,
          "trades": 8691,
          "taker_buy_base": 247079.96,
          "taker_buy_quote": 652231.20977
        },
        {
          "timestamp": 1773324000000,
          "datetime": "2026-03-12T14:00:00",
          "open": 2.656,
          "high": 2.692,
          "low": 2.606,
          "close": 2.624,
          "volume": 395341.47,
          "close_time": 1773327599999,
          "quote_volume": 1047796.16717,
          "trades": 8685,
          "taker_buy_base": 168012.24,
          "taker_buy_quote": 445425.54752
        },
        {
          "timestamp": 1773327600000,
          "datetime": "2026-03-12T15:00:00",
          "open": 2.624,
          "high": 2.674,
          "low": 2.615,
          "close": 2.654,
          "volume": 255829.46,
          "close_time": 1773331199999,
          "quote_volume": 677560.60163,
          "trades": 4864,
          "taker_buy_base": 113892.21,
          "taker_buy_quote": 302072.69711
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 2.653,
          "high": 2.682,
          "low": 2.633,
          "close": 2.637,
          "volume": 280236.97,
          "close_time": 1773334799999,
          "quote_volume": 745139.67006,
          "trades": 10526,
          "taker_buy_base": 172962.68,
          "taker_buy_quote": 460026.54819
        },
        {
          "timestamp": 1773334800000,
          "datetime": "2026-03-12T17:00:00",
          "open": 2.637,
          "high": 2.64,
          "low": 2.617,
          "close": 2.633,
          "volume": 129354.12,
          "close_time": 1773338399999,
          "quote_volume": 340213.86649,
          "trades": 3239,
          "taker_buy_base": 53150.7,
          "taker_buy_quote": 139834.57404
        },
        {
          "timestamp": 1773338400000,
          "datetime": "2026-03-12T18:00:00",
          "open": 2.632,
          "high": 2.64,
          "low": 2.609,
          "close": 2.631,
          "volume": 195880.46,
          "close_time": 1773341999999,
          "quote_volume": 513951.5944,
          "trades": 4418,
          "taker_buy_base": 103484.41,
          "taker_buy_quote": 271615.95274
        },
        {
          "timestamp": 1773342000000,
          "datetime": "2026-03-12T19:00:00",
          "open": 2.631,
          "high": 2.648,
          "low": 2.619,
          "close": 2.638,
          "volume": 129332.58,
          "close_time": 1773345599999,
          "quote_volume": 340808.60898,
          "trades": 2757,
          "taker_buy_base": 58047.24,
          "taker_buy_quote": 153066.04261
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 2.636,
          "high": 2.651,
          "low": 2.632,
          "close": 2.645,
          "volume": 43470.95,
          "close_time": 1773349199999,
          "quote_volume": 114894.20916,
          "trades": 1319,
          "taker_buy_base": 21708.87,
          "taker_buy_quote": 57391.51884
        },
        {
          "timestamp": 1773349200000,
          "datetime": "2026-03-12T21:00:00",
          "open": 2.645,
          "high": 2.671,
          "low": 2.641,
          "close": 2.668,
          "volume": 142545.0,
          "close_time": 1773352799999,
          "quote_volume": 378977.30245,
          "trades": 2917,
          "taker_buy_base": 54388.92,
          "taker_buy_quote": 144509.16973
        },
        {
          "timestamp": 1773352800000,
          "datetime": "2026-03-12T22:00:00",
          "open": 2.667,
          "high": 2.676,
          "low": 2.649,
          "close": 2.663,
          "volume": 140927.34,
          "close_time": 1773356399999,
          "quote_volume": 375026.52855,
          "trades": 2593,
          "taker_buy_base": 63438.14,
          "taker_buy_quote": 168852.02382
        },
        {
          "timestamp": 1773356400000,
          "datetime": "2026-03-12T23:00:00",
          "open": 2.662,
          "high": 2.724,
          "low": 2.662,
          "close": 2.714,
          "volume": 448496.05,
          "close_time": 1773359999999,
          "quote_volume": 1209428.59597,
          "trades": 6504,
          "taker_buy_base": 247217.16,
          "taker_buy_quote": 666698.93291
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 2.714,
          "high": 2.74,
          "low": 2.669,
          "close": 2.68,
          "volume": 591548.4,
          "close_time": 1773363599999,
          "quote_volume": 1600315.28762,
          "trades": 12464,
          "taker_buy_base": 344285.1,
          "taker_buy_quote": 931848.24051
        },
        {
          "timestamp": 1773363600000,
          "datetime": "2026-03-13T01:00:00",
          "open": 2.681,
          "high": 2.707,
          "low": 2.671,
          "close": 2.684,
          "volume": 218492.53,
          "close_time": 1773367199999,
          "quote_volume": 588038.35877,
          "trades": 6892,
          "taker_buy_base": 125463.02,
          "taker_buy_quote": 337837.15589
        },
        {
          "timestamp": 1773367200000,
          "datetime": "2026-03-13T02:00:00",
          "open": 2.684,
          "high": 2.698,
          "low": 2.677,
          "close": 2.695,
          "volume": 114337.17,
          "close_time": 1773370799999,
          "quote_volume": 307375.66644,
          "trades": 2778,
          "taker_buy_base": 68595.16,
          "taker_buy_quote": 184419.55485
        },
        {
          "timestamp": 1773370800000,
          "datetime": "2026-03-13T03:00:00",
          "open": 2.696,
          "high": 2.71,
          "low": 2.688,
          "close": 2.696,
          "volume": 94455.82,
          "close_time": 1773374399999,
          "quote_volume": 254935.26147,
          "trades": 2423,
          "taker_buy_base": 55391.36,
          "taker_buy_quote": 149499.26764
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 2.696,
          "high": 2.697,
          "low": 2.64,
          "close": 2.653,
          "volume": 186407.93,
          "close_time": 1773377999999,
          "quote_volume": 496597.83103,
          "trades": 3610,
          "taker_buy_base": 78259.91,
          "taker_buy_quote": 208620.93221
        },
        {
          "timestamp": 1773378000000,
          "datetime": "2026-03-13T05:00:00",
          "open": 2.654,
          "high": 2.668,
          "low": 2.644,
          "close": 2.662,
          "volume": 102200.15,
          "close_time": 1773381599999,
          "quote_volume": 271446.7812,
          "trades": 1945,
          "taker_buy_base": 63371.35,
          "taker_buy_quote": 168363.22708
        },
        {
          "timestamp": 1773381600000,
          "datetime": "2026-03-13T06:00:00",
          "open": 2.663,
          "high": 2.671,
          "low": 2.651,
          "close": 2.661,
          "volume": 92833.54,
          "close_time": 1773385199999,
          "quote_volume": 247115.33589,
          "trades": 1828,
          "taker_buy_base": 40579.07,
          "taker_buy_quote": 108043.3682
        },
        {
          "timestamp": 1773385200000,
          "datetime": "2026-03-13T07:00:00",
          "open": 2.661,
          "high": 2.67,
          "low": 2.636,
          "close": 2.638,
          "volume": 113307.55,
          "close_time": 1773388799999,
          "quote_volume": 300303.34654,
          "trades": 2264,
          "taker_buy_base": 50457.82,
          "taker_buy_quote": 133787.15077
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 2.637,
          "high": 2.653,
          "low": 2.629,
          "close": 2.64,
          "volume": 163919.57,
          "close_time": 1773392399999,
          "quote_volume": 432830.55528,
          "trades": 3507,
          "taker_buy_base": 91891.33,
          "taker_buy_quote": 242661.99922
        },
        {
          "timestamp": 1773392400000,
          "datetime": "2026-03-13T09:00:00",
          "open": 2.639,
          "high": 2.653,
          "low": 2.629,
          "close": 2.643,
          "volume": 106021.6,
          "close_time": 1773395999999,
          "quote_volume": 280009.63551,
          "trades": 1918,
          "taker_buy_base": 54927.03,
          "taker_buy_quote": 145146.19835
        },
        {
          "timestamp": 1773396000000,
          "datetime": "2026-03-13T10:00:00",
          "open": 2.643,
          "high": 2.664,
          "low": 2.64,
          "close": 2.645,
          "volume": 134233.16,
          "close_time": 1773399599999,
          "quote_volume": 356084.06487,
          "trades": 2299,
          "taker_buy_base": 79485.46,
          "taker_buy_quote": 210824.64351
        },
        {
          "timestamp": 1773399600000,
          "datetime": "2026-03-13T11:00:00",
          "open": 2.645,
          "high": 2.648,
          "low": 2.612,
          "close": 2.627,
          "volume": 240568.64,
          "close_time": 1773403199999,
          "quote_volume": 631533.37285,
          "trades": 5971,
          "taker_buy_base": 101364.74,
          "taker_buy_quote": 266072.79626
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 2.627,
          "high": 2.655,
          "low": 2.626,
          "close": 2.649,
          "volume": 172593.61,
          "close_time": 1773406799999,
          "quote_volume": 455081.01009,
          "trades": 4455,
          "taker_buy_base": 87453.69,
          "taker_buy_quote": 230595.02729
        },
        {
          "timestamp": 1773406800000,
          "datetime": "2026-03-13T13:00:00",
          "open": 2.648,
          "high": 2.672,
          "low": 2.644,
          "close": 2.666,
          "volume": 230317.34,
          "close_time": 1773410399999,
          "quote_volume": 612877.31078,
          "trades": 4613,
          "taker_buy_base": 115080.73,
          "taker_buy_quote": 306186.8209
        },
        {
          "timestamp": 1773410400000,
          "datetime": "2026-03-13T14:00:00",
          "open": 2.665,
          "high": 2.688,
          "low": 2.639,
          "close": 2.643,
          "volume": 306353.21,
          "close_time": 1773413999999,
          "quote_volume": 816699.80065,
          "trades": 9226,
          "taker_buy_base": 138816.2,
          "taker_buy_quote": 370393.35194
        },
        {
          "timestamp": 1773414000000,
          "datetime": "2026-03-13T15:00:00",
          "open": 2.643,
          "high": 2.674,
          "low": 2.635,
          "close": 2.667,
          "volume": 179688.68,
          "close_time": 1773417599999,
          "quote_volume": 478224.42562,
          "trades": 3947,
          "taker_buy_base": 85137.91,
          "taker_buy_quote": 226630.97381
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 2.666,
          "high": 2.672,
          "low": 2.645,
          "close": 2.654,
          "volume": 115896.36,
          "close_time": 1773421199999,
          "quote_volume": 308582.32867,
          "trades": 2747,
          "taker_buy_base": 58363.59,
          "taker_buy_quote": 155508.17563
        },
        {
          "timestamp": 1773421200000,
          "datetime": "2026-03-13T17:00:00",
          "open": 2.652,
          "high": 2.667,
          "low": 2.623,
          "close": 2.626,
          "volume": 173359.93,
          "close_time": 1773424799999,
          "quote_volume": 457614.40283,
          "trades": 3884,
          "taker_buy_base": 74429.79,
          "taker_buy_quote": 196639.35518
        },
        {
          "timestamp": 1773424800000,
          "datetime": "2026-03-13T18:00:00",
          "open": 2.626,
          "high": 2.646,
          "low": 2.625,
          "close": 2.632,
          "volume": 57384.79,
          "close_time": 1773428399999,
          "quote_volume": 151270.95128,
          "trades": 1604,
          "taker_buy_base": 26611.17,
          "taker_buy_quote": 70164.42826
        },
        {
          "timestamp": 1773428400000,
          "datetime": "2026-03-13T19:00:00",
          "open": 2.633,
          "high": 2.633,
          "low": 2.611,
          "close": 2.616,
          "volume": 149283.46,
          "close_time": 1773431999999,
          "quote_volume": 391154.20987,
          "trades": 2021,
          "taker_buy_base": 51814.87,
          "taker_buy_quote": 135759.26425
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 2.617,
          "high": 2.636,
          "low": 2.608,
          "close": 2.631,
          "volume": 137412.44,
          "close_time": 1773435599999,
          "quote_volume": 360093.67157,
          "trades": 2904,
          "taker_buy_base": 78763.92,
          "taker_buy_quote": 206441.10451
        },
        {
          "timestamp": 1773435600000,
          "datetime": "2026-03-13T21:00:00",
          "open": 2.631,
          "high": 2.634,
          "low": 2.615,
          "close": 2.619,
          "volume": 51292.9,
          "close_time": 1773439199999,
          "quote_volume": 134669.27331,
          "trades": 1108,
          "taker_buy_base": 28206.29,
          "taker_buy_quote": 74077.31563
        },
        {
          "timestamp": 1773439200000,
          "datetime": "2026-03-13T22:00:00",
          "open": 2.62,
          "high": 2.622,
          "low": 2.596,
          "close": 2.607,
          "volume": 144484.26,
          "close_time": 1773442799999,
          "quote_volume": 376220.76767,
          "trades": 2265,
          "taker_buy_base": 79032.94,
          "taker_buy_quote": 205774.72321
        },
        {
          "timestamp": 1773442800000,
          "datetime": "2026-03-13T23:00:00",
          "open": 2.607,
          "high": 2.624,
          "low": 2.605,
          "close": 2.609,
          "volume": 79632.61,
          "close_time": 1773446399999,
          "quote_volume": 208350.50926,
          "trades": 1383,
          "taker_buy_base": 37128.88,
          "taker_buy_quote": 97158.5257
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 2.608,
          "high": 2.608,
          "low": 2.574,
          "close": 2.583,
          "volume": 169140.37,
          "close_time": 1773449999999,
          "quote_volume": 437860.68025,
          "trades": 2896,
          "taker_buy_base": 69781.0,
          "taker_buy_quote": 180709.64467
        },
        {
          "timestamp": 1773450000000,
          "datetime": "2026-03-14T01:00:00",
          "open": 2.582,
          "high": 2.63,
          "low": 2.582,
          "close": 2.62,
          "volume": 134619.99,
          "close_time": 1773453599999,
          "quote_volume": 351269.42459,
          "trades": 3114,
          "taker_buy_base": 67752.52,
          "taker_buy_quote": 176729.09828
        },
        {
          "timestamp": 1773453600000,
          "datetime": "2026-03-14T02:00:00",
          "open": 2.62,
          "high": 2.646,
          "low": 2.607,
          "close": 2.629,
          "volume": 155158.32,
          "close_time": 1773457199999,
          "quote_volume": 407458.98031,
          "trades": 3021,
          "taker_buy_base": 77215.45,
          "taker_buy_quote": 202795.07051
        },
        {
          "timestamp": 1773457200000,
          "datetime": "2026-03-14T03:00:00",
          "open": 2.629,
          "high": 2.651,
          "low": 2.621,
          "close": 2.636,
          "volume": 154411.02,
          "close_time": 1773460799999,
          "quote_volume": 407505.01783,
          "trades": 2947,
          "taker_buy_base": 77537.46,
          "taker_buy_quote": 204755.73852
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 2.637,
          "high": 2.69,
          "low": 2.634,
          "close": 2.663,
          "volume": 273889.1,
          "close_time": 1773464399999,
          "quote_volume": 729627.74666,
          "trades": 4389,
          "taker_buy_base": 130422.7,
          "taker_buy_quote": 347479.06118
        },
        {
          "timestamp": 1773464400000,
          "datetime": "2026-03-14T05:00:00",
          "open": 2.664,
          "high": 2.674,
          "low": 2.634,
          "close": 2.652,
          "volume": 149266.83,
          "close_time": 1773467999999,
          "quote_volume": 396312.16494,
          "trades": 3114,
          "taker_buy_base": 75536.61,
          "taker_buy_quote": 200636.6597
        },
        {
          "timestamp": 1773468000000,
          "datetime": "2026-03-14T06:00:00",
          "open": 2.652,
          "high": 2.667,
          "low": 2.615,
          "close": 2.633,
          "volume": 105374.72,
          "close_time": 1773471599999,
          "quote_volume": 277373.69915,
          "trades": 2380,
          "taker_buy_base": 43758.3,
          "taker_buy_quote": 115214.1183
        },
        {
          "timestamp": 1773471600000,
          "datetime": "2026-03-14T07:00:00",
          "open": 2.633,
          "high": 2.647,
          "low": 2.618,
          "close": 2.619,
          "volume": 71542.32,
          "close_time": 1773475199999,
          "quote_volume": 188165.64731,
          "trades": 1529,
          "taker_buy_base": 37006.74,
          "taker_buy_quote": 97336.22556
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 2.619,
          "high": 2.64,
          "low": 2.619,
          "close": 2.632,
          "volume": 72373.43,
          "close_time": 1773478799999,
          "quote_volume": 190360.9803,
          "trades": 1684,
          "taker_buy_base": 37649.82,
          "taker_buy_quote": 99039.65411
        },
        {
          "timestamp": 1773478800000,
          "datetime": "2026-03-14T09:00:00",
          "open": 2.632,
          "high": 2.648,
          "low": 2.612,
          "close": 2.613,
          "volume": 132562.53,
          "close_time": 1773482399999,
          "quote_volume": 348904.81192,
          "trades": 2788,
          "taker_buy_base": 60458.22,
          "taker_buy_quote": 159173.5405
        },
        {
          "timestamp": 1773482400000,
          "datetime": "2026-03-14T10:00:00",
          "open": 2.612,
          "high": 2.619,
          "low": 2.586,
          "close": 2.591,
          "volume": 127957.8,
          "close_time": 1773485999999,
          "quote_volume": 333132.12462,
          "trades": 2487,
          "taker_buy_base": 63659.53,
          "taker_buy_quote": 165886.06546
        },
        {
          "timestamp": 1773486000000,
          "datetime": "2026-03-14T11:00:00",
          "open": 2.591,
          "high": 2.631,
          "low": 2.585,
          "close": 2.627,
          "volume": 82427.98,
          "close_time": 1773489599999,
          "quote_volume": 214988.61707,
          "trades": 1373,
          "taker_buy_base": 54149.2,
          "taker_buy_quote": 141193.30706
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 2.626,
          "high": 2.632,
          "low": 2.597,
          "close": 2.612,
          "volume": 76718.79,
          "close_time": 1773493199999,
          "quote_volume": 200231.99041,
          "trades": 1468,
          "taker_buy_base": 32126.31,
          "taker_buy_quote": 83842.09109
        },
        {
          "timestamp": 1773493200000,
          "datetime": "2026-03-14T13:00:00",
          "open": 2.609,
          "high": 2.633,
          "low": 2.608,
          "close": 2.631,
          "volume": 66530.83,
          "close_time": 1773496799999,
          "quote_volume": 174355.12636,
          "trades": 1434,
          "taker_buy_base": 31936.79,
          "taker_buy_quote": 83695.60105
        },
        {
          "timestamp": 1773496800000,
          "datetime": "2026-03-14T14:00:00",
          "open": 2.629,
          "high": 2.642,
          "low": 2.615,
          "close": 2.634,
          "volume": 95276.92,
          "close_time": 1773500399999,
          "quote_volume": 250429.95008,
          "trades": 2079,
          "taker_buy_base": 46035.22,
          "taker_buy_quote": 121107.67302
        },
        {
          "timestamp": 1773500400000,
          "datetime": "2026-03-14T15:00:00",
          "open": 2.635,
          "high": 2.654,
          "low": 2.625,
          "close": 2.643,
          "volume": 93057.26,
          "close_time": 1773503999999,
          "quote_volume": 245683.5637,
          "trades": 2441,
          "taker_buy_base": 56398.93,
          "taker_buy_quote": 148883.94156
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 2.64,
          "high": 2.669,
          "low": 2.634,
          "close": 2.653,
          "volume": 179587.97,
          "close_time": 1773507599999,
          "quote_volume": 477254.36886,
          "trades": 3871,
          "taker_buy_base": 122025.76,
          "taker_buy_quote": 324232.86693
        },
        {
          "timestamp": 1773507600000,
          "datetime": "2026-03-14T17:00:00",
          "open": 2.653,
          "high": 2.675,
          "low": 2.647,
          "close": 2.669,
          "volume": 150890.87,
          "close_time": 1773511199999,
          "quote_volume": 402012.91743,
          "trades": 2986,
          "taker_buy_base": 97747.01,
          "taker_buy_quote": 260486.29347
        },
        {
          "timestamp": 1773511200000,
          "datetime": "2026-03-14T18:00:00",
          "open": 2.669,
          "high": 2.671,
          "low": 2.647,
          "close": 2.657,
          "volume": 98061.65,
          "close_time": 1773514799999,
          "quote_volume": 260940.36472,
          "trades": 2010,
          "taker_buy_base": 52599.29,
          "taker_buy_quote": 139990.3912
        },
        {
          "timestamp": 1773514800000,
          "datetime": "2026-03-14T19:00:00",
          "open": 2.657,
          "high": 2.663,
          "low": 2.649,
          "close": 2.653,
          "volume": 49910.19,
          "close_time": 1773518399999,
          "quote_volume": 132544.10432,
          "trades": 1282,
          "taker_buy_base": 26188.34,
          "taker_buy_quote": 69553.31922
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 2.653,
          "high": 2.657,
          "low": 2.637,
          "close": 2.647,
          "volume": 85798.7,
          "close_time": 1773521999999,
          "quote_volume": 227006.88762,
          "trades": 1386,
          "taker_buy_base": 28427.29,
          "taker_buy_quote": 75274.02771
        },
        {
          "timestamp": 1773522000000,
          "datetime": "2026-03-14T21:00:00",
          "open": 2.646,
          "high": 2.664,
          "low": 2.642,
          "close": 2.657,
          "volume": 58901.55,
          "close_time": 1773525599999,
          "quote_volume": 156419.61397,
          "trades": 1203,
          "taker_buy_base": 28906.25,
          "taker_buy_quote": 76726.24611
        },
        {
          "timestamp": 1773525600000,
          "datetime": "2026-03-14T22:00:00",
          "open": 2.658,
          "high": 2.69,
          "low": 2.649,
          "close": 2.684,
          "volume": 300309.23,
          "close_time": 1773529199999,
          "quote_volume": 804164.09777,
          "trades": 3335,
          "taker_buy_base": 154132.71,
          "taker_buy_quote": 412817.68801
        },
        {
          "timestamp": 1773529200000,
          "datetime": "2026-03-14T23:00:00",
          "open": 2.684,
          "high": 2.722,
          "low": 2.669,
          "close": 2.707,
          "volume": 177121.82,
          "close_time": 1773532799999,
          "quote_volume": 477449.97856,
          "trades": 3446,
          "taker_buy_base": 104063.99,
          "taker_buy_quote": 280507.52042
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 2.707,
          "high": 2.717,
          "low": 2.66,
          "close": 2.664,
          "volume": 256610.63,
          "close_time": 1773536399999,
          "quote_volume": 690825.24194,
          "trades": 4615,
          "taker_buy_base": 126182.07,
          "taker_buy_quote": 339723.04051
        },
        {
          "timestamp": 1773536400000,
          "datetime": "2026-03-15T01:00:00",
          "open": 2.665,
          "high": 2.698,
          "low": 2.657,
          "close": 2.696,
          "volume": 212509.32,
          "close_time": 1773539999999,
          "quote_volume": 568199.52676,
          "trades": 3639,
          "taker_buy_base": 105134.77,
          "taker_buy_quote": 281310.26455
        },
        {
          "timestamp": 1773540000000,
          "datetime": "2026-03-15T02:00:00",
          "open": 2.696,
          "high": 2.704,
          "low": 2.68,
          "close": 2.683,
          "volume": 175713.82,
          "close_time": 1773543599999,
          "quote_volume": 473325.50939,
          "trades": 2993,
          "taker_buy_base": 93007.13,
          "taker_buy_quote": 250382.1411
        },
        {
          "timestamp": 1773543600000,
          "datetime": "2026-03-15T03:00:00",
          "open": 2.683,
          "high": 2.693,
          "low": 2.658,
          "close": 2.67,
          "volume": 107355.73,
          "close_time": 1773547199999,
          "quote_volume": 287386.88896,
          "trades": 2037,
          "taker_buy_base": 43647.1,
          "taker_buy_quote": 116922.97581
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 2.671,
          "high": 2.678,
          "low": 2.653,
          "close": 2.669,
          "volume": 56602.24,
          "close_time": 1773550799999,
          "quote_volume": 150890.15778,
          "trades": 1226,
          "taker_buy_base": 26605.49,
          "taker_buy_quote": 70916.25405
        },
        {
          "timestamp": 1773550800000,
          "datetime": "2026-03-15T05:00:00",
          "open": 2.668,
          "high": 2.709,
          "low": 2.661,
          "close": 2.672,
          "volume": 193283.98,
          "close_time": 1773554399999,
          "quote_volume": 520120.14602,
          "trades": 2503,
          "taker_buy_base": 76381.79,
          "taker_buy_quote": 205361.13527
        },
        {
          "timestamp": 1773554400000,
          "datetime": "2026-03-15T06:00:00",
          "open": 2.672,
          "high": 2.698,
          "low": 2.665,
          "close": 2.692,
          "volume": 170188.5,
          "close_time": 1773557999999,
          "quote_volume": 455926.70597,
          "trades": 2288,
          "taker_buy_base": 102913.24,
          "taker_buy_quote": 275831.21963
        },
        {
          "timestamp": 1773558000000,
          "datetime": "2026-03-15T07:00:00",
          "open": 2.692,
          "high": 2.701,
          "low": 2.676,
          "close": 2.699,
          "volume": 91527.04,
          "close_time": 1773561599999,
          "quote_volume": 246198.8356,
          "trades": 1501,
          "taker_buy_base": 54305.95,
          "taker_buy_quote": 146129.63742
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 2.699,
          "high": 2.701,
          "low": 2.679,
          "close": 2.683,
          "volume": 128833.66,
          "close_time": 1773565199999,
          "quote_volume": 346751.87858,
          "trades": 2334,
          "taker_buy_base": 70995.78,
          "taker_buy_quote": 191116.90186
        },
        {
          "timestamp": 1773565200000,
          "datetime": "2026-03-15T09:00:00",
          "open": 2.683,
          "high": 2.692,
          "low": 2.668,
          "close": 2.669,
          "volume": 132596.7,
          "close_time": 1773568799999,
          "quote_volume": 355533.18348,
          "trades": 1888,
          "taker_buy_base": 69922.57,
          "taker_buy_quote": 187538.69311
        },
        {
          "timestamp": 1773568800000,
          "datetime": "2026-03-15T10:00:00",
          "open": 2.669,
          "high": 2.677,
          "low": 2.652,
          "close": 2.666,
          "volume": 111402.63,
          "close_time": 1773572399999,
          "quote_volume": 296570.68266,
          "trades": 1462,
          "taker_buy_base": 35508.86,
          "taker_buy_quote": 94569.05077
        },
        {
          "timestamp": 1773572400000,
          "datetime": "2026-03-15T11:00:00",
          "open": 2.667,
          "high": 2.677,
          "low": 2.661,
          "close": 2.674,
          "volume": 76088.05,
          "close_time": 1773575999999,
          "quote_volume": 202889.29858,
          "trades": 1084,
          "taker_buy_base": 28368.46,
          "taker_buy_quote": 75660.12592
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 2.674,
          "high": 2.694,
          "low": 2.664,
          "close": 2.672,
          "volume": 95297.7,
          "close_time": 1773579599999,
          "quote_volume": 255351.36806,
          "trades": 1451,
          "taker_buy_base": 43651.63,
          "taker_buy_quote": 116901.85083
        },
        {
          "timestamp": 1773579600000,
          "datetime": "2026-03-15T13:00:00",
          "open": 2.673,
          "high": 2.674,
          "low": 2.644,
          "close": 2.662,
          "volume": 255876.21,
          "close_time": 1773583199999,
          "quote_volume": 679366.8932,
          "trades": 5016,
          "taker_buy_base": 143717.6,
          "taker_buy_quote": 381414.87843
        },
        {
          "timestamp": 1773583200000,
          "datetime": "2026-03-15T14:00:00",
          "open": 2.661,
          "high": 2.687,
          "low": 2.657,
          "close": 2.664,
          "volume": 115483.61,
          "close_time": 1773586799999,
          "quote_volume": 308434.55079,
          "trades": 2058,
          "taker_buy_base": 58267.85,
          "taker_buy_quote": 155623.70526
        },
        {
          "timestamp": 1773586800000,
          "datetime": "2026-03-15T15:00:00",
          "open": 2.664,
          "high": 2.664,
          "low": 2.65,
          "close": 2.658,
          "volume": 66944.08,
          "close_time": 1773590399999,
          "quote_volume": 177779.16961,
          "trades": 1127,
          "taker_buy_base": 36292.31,
          "taker_buy_quote": 96429.91441
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 2.658,
          "high": 2.666,
          "low": 2.646,
          "close": 2.653,
          "volume": 50114.29,
          "close_time": 1773593999999,
          "quote_volume": 132944.48713,
          "trades": 1260,
          "taker_buy_base": 20873.08,
          "taker_buy_quote": 55360.62748
        },
        {
          "timestamp": 1773594000000,
          "datetime": "2026-03-15T17:00:00",
          "open": 2.653,
          "high": 2.69,
          "low": 2.653,
          "close": 2.681,
          "volume": 97858.53,
          "close_time": 1773597599999,
          "quote_volume": 261445.98809,
          "trades": 1880,
          "taker_buy_base": 55949.72,
          "taker_buy_quote": 149458.48447
        },
        {
          "timestamp": 1773597600000,
          "datetime": "2026-03-15T18:00:00",
          "open": 2.681,
          "high": 2.693,
          "low": 2.663,
          "close": 2.667,
          "volume": 55608.08,
          "close_time": 1773601199999,
          "quote_volume": 149124.61796,
          "trades": 1234,
          "taker_buy_base": 28809.58,
          "taker_buy_quote": 77298.44004
        },
        {
          "timestamp": 1773601200000,
          "datetime": "2026-03-15T19:00:00",
          "open": 2.667,
          "high": 2.69,
          "low": 2.665,
          "close": 2.688,
          "volume": 41614.99,
          "close_time": 1773604799999,
          "quote_volume": 111354.32316,
          "trades": 1005,
          "taker_buy_base": 27008.37,
          "taker_buy_quote": 72256.80588
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 2.688,
          "high": 2.688,
          "low": 2.67,
          "close": 2.67,
          "volume": 39366.57,
          "close_time": 1773608399999,
          "quote_volume": 105394.87528,
          "trades": 1039,
          "taker_buy_base": 17883.98,
          "taker_buy_quote": 47871.55878
        },
        {
          "timestamp": 1773608400000,
          "datetime": "2026-03-15T21:00:00",
          "open": 2.671,
          "high": 2.687,
          "low": 2.665,
          "close": 2.684,
          "volume": 77095.71,
          "close_time": 1773611999999,
          "quote_volume": 206522.703,
          "trades": 1536,
          "taker_buy_base": 48154.32,
          "taker_buy_quote": 129010.16345
        },
        {
          "timestamp": 1773612000000,
          "datetime": "2026-03-15T22:00:00",
          "open": 2.684,
          "high": 2.692,
          "low": 2.666,
          "close": 2.685,
          "volume": 146369.63,
          "close_time": 1773615599999,
          "quote_volume": 392451.10299,
          "trades": 2870,
          "taker_buy_base": 72932.3,
          "taker_buy_quote": 195545.60117
        },
        {
          "timestamp": 1773615600000,
          "datetime": "2026-03-15T23:00:00",
          "open": 2.686,
          "high": 2.693,
          "low": 2.656,
          "close": 2.672,
          "volume": 158787.57,
          "close_time": 1773619199999,
          "quote_volume": 424970.04503,
          "trades": 2773,
          "taker_buy_base": 69547.03,
          "taker_buy_quote": 186187.55578
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 2.672,
          "high": 2.675,
          "low": 2.627,
          "close": 2.657,
          "volume": 266315.02,
          "close_time": 1773622799999,
          "quote_volume": 704742.1758,
          "trades": 4855,
          "taker_buy_base": 90626.41,
          "taker_buy_quote": 239717.93354
        },
        {
          "timestamp": 1773622800000,
          "datetime": "2026-03-16T01:00:00",
          "open": 2.658,
          "high": 2.665,
          "low": 2.641,
          "close": 2.659,
          "volume": 126556.74,
          "close_time": 1773626399999,
          "quote_volume": 335456.442,
          "trades": 1975,
          "taker_buy_base": 48581.27,
          "taker_buy_quote": 128877.95799
        },
        {
          "timestamp": 1773626400000,
          "datetime": "2026-03-16T02:00:00",
          "open": 2.658,
          "high": 2.667,
          "low": 2.637,
          "close": 2.663,
          "volume": 68029.69,
          "close_time": 1773629999999,
          "quote_volume": 180183.81161,
          "trades": 1607,
          "taker_buy_base": 33678.05,
          "taker_buy_quote": 89216.75631
        },
        {
          "timestamp": 1773630000000,
          "datetime": "2026-03-16T03:00:00",
          "open": 2.663,
          "high": 2.706,
          "low": 2.646,
          "close": 2.682,
          "volume": 272596.82,
          "close_time": 1773633599999,
          "quote_volume": 730384.23322,
          "trades": 4287,
          "taker_buy_base": 124984.09,
          "taker_buy_quote": 335341.36857
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 2.681,
          "high": 2.718,
          "low": 2.679,
          "close": 2.711,
          "volume": 201966.02,
          "close_time": 1773637199999,
          "quote_volume": 544046.50336,
          "trades": 3541,
          "taker_buy_base": 101444.17,
          "taker_buy_quote": 273348.73044
        },
        {
          "timestamp": 1773637200000,
          "datetime": "2026-03-16T05:00:00",
          "open": 2.711,
          "high": 2.718,
          "low": 2.695,
          "close": 2.71,
          "volume": 201867.32,
          "close_time": 1773640799999,
          "quote_volume": 546182.1113,
          "trades": 3317,
          "taker_buy_base": 94784.92,
          "taker_buy_quote": 256557.74562
        },
        {
          "timestamp": 1773640800000,
          "datetime": "2026-03-16T06:00:00",
          "open": 2.709,
          "high": 2.718,
          "low": 2.678,
          "close": 2.713,
          "volume": 165952.37,
          "close_time": 1773644399999,
          "quote_volume": 447955.61788,
          "trades": 2951,
          "taker_buy_base": 76885.73,
          "taker_buy_quote": 207480.3542
        },
        {
          "timestamp": 1773644400000,
          "datetime": "2026-03-16T07:00:00",
          "open": 2.714,
          "high": 2.732,
          "low": 2.695,
          "close": 2.708,
          "volume": 247128.43,
          "close_time": 1773647999999,
          "quote_volume": 670812.63485,
          "trades": 3787,
          "taker_buy_base": 124666.85,
          "taker_buy_quote": 338609.74092
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 2.708,
          "high": 2.733,
          "low": 2.683,
          "close": 2.693,
          "volume": 194932.85,
          "close_time": 1773651599999,
          "quote_volume": 528011.39755,
          "trades": 3836,
          "taker_buy_base": 101292.96,
          "taker_buy_quote": 274433.64749
        },
        {
          "timestamp": 1773651600000,
          "datetime": "2026-03-16T09:00:00",
          "open": 2.694,
          "high": 2.703,
          "low": 2.678,
          "close": 2.685,
          "volume": 115185.92,
          "close_time": 1773655199999,
          "quote_volume": 309735.25672,
          "trades": 2199,
          "taker_buy_base": 63449.27,
          "taker_buy_quote": 170599.07573
        },
        {
          "timestamp": 1773655200000,
          "datetime": "2026-03-16T10:00:00",
          "open": 2.686,
          "high": 2.698,
          "low": 2.672,
          "close": 2.696,
          "volume": 188840.2,
          "close_time": 1773658799999,
          "quote_volume": 506968.62857,
          "trades": 2289,
          "taker_buy_base": 87264.31,
          "taker_buy_quote": 234326.79346
        },
        {
          "timestamp": 1773658800000,
          "datetime": "2026-03-16T11:00:00",
          "open": 2.696,
          "high": 2.706,
          "low": 2.681,
          "close": 2.694,
          "volume": 135350.14,
          "close_time": 1773662399999,
          "quote_volume": 364316.82563,
          "trades": 2020,
          "taker_buy_base": 65237.26,
          "taker_buy_quote": 175694.8122
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 2.695,
          "high": 2.701,
          "low": 2.677,
          "close": 2.682,
          "volume": 163938.51,
          "close_time": 1773665999999,
          "quote_volume": 440677.96314,
          "trades": 2938,
          "taker_buy_base": 89634.08,
          "taker_buy_quote": 240977.44344
        },
        {
          "timestamp": 1773666000000,
          "datetime": "2026-03-16T13:00:00",
          "open": 2.682,
          "high": 2.716,
          "low": 2.665,
          "close": 2.699,
          "volume": 369181.63,
          "close_time": 1773669599999,
          "quote_volume": 994079.5894,
          "trades": 5188,
          "taker_buy_base": 199237.92,
          "taker_buy_quote": 536862.48419
        },
        {
          "timestamp": 1773669600000,
          "datetime": "2026-03-16T14:00:00",
          "open": 2.7,
          "high": 2.736,
          "low": 2.658,
          "close": 2.677,
          "volume": 376857.22,
          "close_time": 1773673199999,
          "quote_volume": 1014352.00671,
          "trades": 5983,
          "taker_buy_base": 195004.62,
          "taker_buy_quote": 525548.15342
        },
        {
          "timestamp": 1773673200000,
          "datetime": "2026-03-16T15:00:00",
          "open": 2.679,
          "high": 2.688,
          "low": 2.657,
          "close": 2.659,
          "volume": 168983.92,
          "close_time": 1773676799999,
          "quote_volume": 451566.11814,
          "trades": 3076,
          "taker_buy_base": 70081.53,
          "taker_buy_quote": 187312.7964
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 2.66,
          "high": 2.706,
          "low": 2.658,
          "close": 2.694,
          "volume": 173788.48,
          "close_time": 1773680399999,
          "quote_volume": 467425.19324,
          "trades": 3008,
          "taker_buy_base": 98259.7,
          "taker_buy_quote": 264441.0349
        },
        {
          "timestamp": 1773680400000,
          "datetime": "2026-03-16T17:00:00",
          "open": 2.694,
          "high": 2.716,
          "low": 2.694,
          "close": 2.714,
          "volume": 143896.18,
          "close_time": 1773683999999,
          "quote_volume": 389704.93725,
          "trades": 1984,
          "taker_buy_base": 80612.8,
          "taker_buy_quote": 218326.54976
        },
        {
          "timestamp": 1773684000000,
          "datetime": "2026-03-16T18:00:00",
          "open": 2.713,
          "high": 2.76,
          "low": 2.71,
          "close": 2.738,
          "volume": 365553.25,
          "close_time": 1773687599999,
          "quote_volume": 1001968.96133,
          "trades": 4875,
          "taker_buy_base": 198077.67,
          "taker_buy_quote": 542681.87695
        },
        {
          "timestamp": 1773687600000,
          "datetime": "2026-03-16T19:00:00",
          "open": 2.738,
          "high": 2.763,
          "low": 2.731,
          "close": 2.748,
          "volume": 260777.65,
          "close_time": 1773691199999,
          "quote_volume": 716783.16797,
          "trades": 3461,
          "taker_buy_base": 135606.67,
          "taker_buy_quote": 372889.84778
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 2.748,
          "high": 2.784,
          "low": 2.727,
          "close": 2.781,
          "volume": 288559.88,
          "close_time": 1773694799999,
          "quote_volume": 793906.5726,
          "trades": 3433,
          "taker_buy_base": 140800.13,
          "taker_buy_quote": 387574.42031
        },
        {
          "timestamp": 1773694800000,
          "datetime": "2026-03-16T21:00:00",
          "open": 2.78,
          "high": 2.793,
          "low": 2.758,
          "close": 2.766,
          "volume": 174559.93,
          "close_time": 1773698399999,
          "quote_volume": 485052.30568,
          "trades": 2953,
          "taker_buy_base": 81367.64,
          "taker_buy_quote": 226109.8977
        },
        {
          "timestamp": 1773698400000,
          "datetime": "2026-03-16T22:00:00",
          "open": 2.766,
          "high": 2.795,
          "low": 2.761,
          "close": 2.786,
          "volume": 147654.11,
          "close_time": 1773701999999,
          "quote_volume": 410904.93232,
          "trades": 2425,
          "taker_buy_base": 72101.46,
          "taker_buy_quote": 200726.27689
        },
        {
          "timestamp": 1773702000000,
          "datetime": "2026-03-16T23:00:00",
          "open": 2.785,
          "high": 2.791,
          "low": 2.754,
          "close": 2.773,
          "volume": 179228.17,
          "close_time": 1773705599999,
          "quote_volume": 496551.10412,
          "trades": 2616,
          "taker_buy_base": 88549.26,
          "taker_buy_quote": 245147.01299
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 2.773,
          "high": 2.784,
          "low": 2.746,
          "close": 2.771,
          "volume": 235368.89,
          "close_time": 1773709199999,
          "quote_volume": 651354.46774,
          "trades": 4076,
          "taker_buy_base": 106621.35,
          "taker_buy_quote": 295237.10548
        },
        {
          "timestamp": 1773709200000,
          "datetime": "2026-03-17T01:00:00",
          "open": 2.773,
          "high": 2.797,
          "low": 2.756,
          "close": 2.796,
          "volume": 237662.73,
          "close_time": 1773712799999,
          "quote_volume": 659505.21967,
          "trades": 3718,
          "taker_buy_base": 120749.74,
          "taker_buy_quote": 335173.39125
        },
        {
          "timestamp": 1773712800000,
          "datetime": "2026-03-17T02:00:00",
          "open": 2.796,
          "high": 2.805,
          "low": 2.768,
          "close": 2.772,
          "volume": 300446.63,
          "close_time": 1773716399999,
          "quote_volume": 837626.39358,
          "trades": 3611,
          "taker_buy_base": 131434.38,
          "taker_buy_quote": 366815.89309
        },
        {
          "timestamp": 1773716400000,
          "datetime": "2026-03-17T03:00:00",
          "open": 2.772,
          "high": 2.781,
          "low": 2.728,
          "close": 2.741,
          "volume": 198213.9,
          "close_time": 1773719999999,
          "quote_volume": 544441.83293,
          "trades": 3817,
          "taker_buy_base": 89199.56,
          "taker_buy_quote": 245062.12019
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 2.74,
          "high": 2.748,
          "low": 2.68,
          "close": 2.709,
          "volume": 318319.6,
          "close_time": 1773723599999,
          "quote_volume": 860698.37054,
          "trades": 5012,
          "taker_buy_base": 141751.58,
          "taker_buy_quote": 383308.85994
        },
        {
          "timestamp": 1773723600000,
          "datetime": "2026-03-17T05:00:00",
          "open": 2.709,
          "high": 2.72,
          "low": 2.695,
          "close": 2.711,
          "volume": 104535.32,
          "close_time": 1773727199999,
          "quote_volume": 283328.71166,
          "trades": 1836,
          "taker_buy_base": 57981.52,
          "taker_buy_quote": 157167.19784
        },
        {
          "timestamp": 1773727200000,
          "datetime": "2026-03-17T06:00:00",
          "open": 2.712,
          "high": 2.718,
          "low": 2.691,
          "close": 2.701,
          "volume": 89709.18,
          "close_time": 1773730799999,
          "quote_volume": 242418.52366,
          "trades": 1932,
          "taker_buy_base": 34281.7,
          "taker_buy_quote": 92641.71422
        },
        {
          "timestamp": 1773730800000,
          "datetime": "2026-03-17T07:00:00",
          "open": 2.698,
          "high": 2.719,
          "low": 2.698,
          "close": 2.71,
          "volume": 84083.52,
          "close_time": 1773734399999,
          "quote_volume": 227975.39562,
          "trades": 1730,
          "taker_buy_base": 49499.57,
          "taker_buy_quote": 134223.01445
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 2.71,
          "high": 2.716,
          "low": 2.697,
          "close": 2.701,
          "volume": 155855.52,
          "close_time": 1773737999999,
          "quote_volume": 421780.82575,
          "trades": 2013,
          "taker_buy_base": 55260.19,
          "taker_buy_quote": 149594.04615
        },
        {
          "timestamp": 1773738000000,
          "datetime": "2026-03-17T09:00:00",
          "open": 2.701,
          "high": 2.724,
          "low": 2.694,
          "close": 2.72,
          "volume": 175899.14,
          "close_time": 1773741599999,
          "quote_volume": 476584.58192,
          "trades": 2736,
          "taker_buy_base": 83794.66,
          "taker_buy_quote": 227151.72949
        },
        {
          "timestamp": 1773741600000,
          "datetime": "2026-03-17T10:00:00",
          "open": 2.72,
          "high": 2.723,
          "low": 2.702,
          "close": 2.721,
          "volume": 108078.92,
          "close_time": 1773745199999,
          "quote_volume": 293224.92593,
          "trades": 1701,
          "taker_buy_base": 54955.99,
          "taker_buy_quote": 149109.65907
        },
        {
          "timestamp": 1773745200000,
          "datetime": "2026-03-17T11:00:00",
          "open": 2.721,
          "high": 2.735,
          "low": 2.71,
          "close": 2.717,
          "volume": 143471.98,
          "close_time": 1773748799999,
          "quote_volume": 390880.75737,
          "trades": 2175,
          "taker_buy_base": 79628.12,
          "taker_buy_quote": 216872.88166
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 2.717,
          "high": 2.723,
          "low": 2.684,
          "close": 2.691,
          "volume": 162458.12,
          "close_time": 1773752399999,
          "quote_volume": 438165.23252,
          "trades": 2123,
          "taker_buy_base": 64206.17,
          "taker_buy_quote": 173218.48374
        },
        {
          "timestamp": 1773752400000,
          "datetime": "2026-03-17T13:00:00",
          "open": 2.691,
          "high": 2.721,
          "low": 2.686,
          "close": 2.694,
          "volume": 160155.08,
          "close_time": 1773755999999,
          "quote_volume": 432481.91197,
          "trades": 2653,
          "taker_buy_base": 71153.98,
          "taker_buy_quote": 192180.77832
        },
        {
          "timestamp": 1773756000000,
          "datetime": "2026-03-17T14:00:00",
          "open": 2.694,
          "high": 2.717,
          "low": 2.682,
          "close": 2.708,
          "volume": 102992.31,
          "close_time": 1773759599999,
          "quote_volume": 278176.86271,
          "trades": 2348,
          "taker_buy_base": 57730.64,
          "taker_buy_quote": 155983.65782
        },
        {
          "timestamp": 1773759600000,
          "datetime": "2026-03-17T15:00:00",
          "open": 2.708,
          "high": 2.728,
          "low": 2.689,
          "close": 2.716,
          "volume": 136727.82,
          "close_time": 1773763199999,
          "quote_volume": 369701.55255,
          "trades": 2490,
          "taker_buy_base": 50473.83,
          "taker_buy_quote": 136648.54449
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 2.716,
          "high": 2.735,
          "low": 2.705,
          "close": 2.714,
          "volume": 93850.25,
          "close_time": 1773766799999,
          "quote_volume": 254948.68816,
          "trades": 2084,
          "taker_buy_base": 44444.42,
          "taker_buy_quote": 120695.65945
        },
        {
          "timestamp": 1773766800000,
          "datetime": "2026-03-17T17:00:00",
          "open": 2.715,
          "high": 2.723,
          "low": 2.706,
          "close": 2.719,
          "volume": 66689.97,
          "close_time": 1773770399999,
          "quote_volume": 180932.02079,
          "trades": 1311,
          "taker_buy_base": 24660.77,
          "taker_buy_quote": 66909.33908
        },
        {
          "timestamp": 1773770400000,
          "datetime": "2026-03-17T18:00:00",
          "open": 2.719,
          "high": 2.728,
          "low": 2.708,
          "close": 2.72,
          "volume": 60114.07,
          "close_time": 1773773999999,
          "quote_volume": 163253.59088,
          "trades": 1317,
          "taker_buy_base": 20014.06,
          "taker_buy_quote": 54389.05879
        },
        {
          "timestamp": 1773774000000,
          "datetime": "2026-03-17T19:00:00",
          "open": 2.718,
          "high": 2.719,
          "low": 2.692,
          "close": 2.695,
          "volume": 68904.05,
          "close_time": 1773777599999,
          "quote_volume": 186323.40847,
          "trades": 1477,
          "taker_buy_base": 29008.73,
          "taker_buy_quote": 78413.17142
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 2.696,
          "high": 2.712,
          "low": 2.692,
          "close": 2.711,
          "volume": 48280.17,
          "close_time": 1773781199999,
          "quote_volume": 130385.19111,
          "trades": 1027,
          "taker_buy_base": 30015.78,
          "taker_buy_quote": 81056.90815
        },
        {
          "timestamp": 1773781200000,
          "datetime": "2026-03-17T21:00:00",
          "open": 2.711,
          "high": 2.721,
          "low": 2.703,
          "close": 2.706,
          "volume": 52657.89,
          "close_time": 1773784799999,
          "quote_volume": 142751.57247,
          "trades": 1253,
          "taker_buy_base": 25113.72,
          "taker_buy_quote": 68079.17268
        },
        {
          "timestamp": 1773784800000,
          "datetime": "2026-03-17T22:00:00",
          "open": 2.705,
          "high": 2.707,
          "low": 2.688,
          "close": 2.697,
          "volume": 55328.31,
          "close_time": 1773788399999,
          "quote_volume": 149148.58617,
          "trades": 1316,
          "taker_buy_base": 31081.99,
          "taker_buy_quote": 83783.61204
        },
        {
          "timestamp": 1773788400000,
          "datetime": "2026-03-17T23:00:00",
          "open": 2.698,
          "high": 2.704,
          "low": 2.682,
          "close": 2.685,
          "volume": 63072.31,
          "close_time": 1773791999999,
          "quote_volume": 169783.20812,
          "trades": 1352,
          "taker_buy_base": 28910.05,
          "taker_buy_quote": 77846.66954
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 2.686,
          "high": 2.695,
          "low": 2.658,
          "close": 2.663,
          "volume": 199456.05,
          "close_time": 1773795599999,
          "quote_volume": 533342.19184,
          "trades": 3377,
          "taker_buy_base": 98466.1,
          "taker_buy_quote": 263252.79888
        },
        {
          "timestamp": 1773795600000,
          "datetime": "2026-03-18T01:00:00",
          "open": 2.664,
          "high": 2.68,
          "low": 2.661,
          "close": 2.675,
          "volume": 90243.76,
          "close_time": 1773799199999,
          "quote_volume": 241159.52852,
          "trades": 1316,
          "taker_buy_base": 52246.2,
          "taker_buy_quote": 139660.03249
        },
        {
          "timestamp": 1773799200000,
          "datetime": "2026-03-18T02:00:00",
          "open": 2.675,
          "high": 2.69,
          "low": 2.665,
          "close": 2.685,
          "volume": 122924.81,
          "close_time": 1773802799999,
          "quote_volume": 329354.82124,
          "trades": 1531,
          "taker_buy_base": 64639.2,
          "taker_buy_quote": 173220.42999
        },
        {
          "timestamp": 1773802800000,
          "datetime": "2026-03-18T03:00:00",
          "open": 2.686,
          "high": 2.709,
          "low": 2.684,
          "close": 2.691,
          "volume": 128083.55,
          "close_time": 1773806399999,
          "quote_volume": 345230.0606,
          "trades": 1769,
          "taker_buy_base": 66137.33,
          "taker_buy_quote": 178308.74829
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 2.69,
          "high": 2.703,
          "low": 2.68,
          "close": 2.699,
          "volume": 82585.26,
          "close_time": 1773809999999,
          "quote_volume": 222165.58929,
          "trades": 1084,
          "taker_buy_base": 48806.63,
          "taker_buy_quote": 131291.81199
        },
        {
          "timestamp": 1773810000000,
          "datetime": "2026-03-18T05:00:00",
          "open": 2.7,
          "high": 2.73,
          "low": 2.699,
          "close": 2.704,
          "volume": 117643.26,
          "close_time": 1773813599999,
          "quote_volume": 319574.70055,
          "trades": 2047,
          "taker_buy_base": 65979.97,
          "taker_buy_quote": 179240.46639
        },
        {
          "timestamp": 1773813600000,
          "datetime": "2026-03-18T06:00:00",
          "open": 2.705,
          "high": 2.718,
          "low": 2.699,
          "close": 2.704,
          "volume": 39467.59,
          "close_time": 1773817199999,
          "quote_volume": 106949.86997,
          "trades": 873,
          "taker_buy_base": 21566.45,
          "taker_buy_quote": 58434.16451
        },
        {
          "timestamp": 1773817200000,
          "datetime": "2026-03-18T07:00:00",
          "open": 2.704,
          "high": 2.712,
          "low": 2.689,
          "close": 2.711,
          "volume": 47356.66,
          "close_time": 1773820799999,
          "quote_volume": 127829.71511,
          "trades": 1031,
          "taker_buy_base": 28937.9,
          "taker_buy_quote": 78122.02609
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 2.71,
          "high": 2.726,
          "low": 2.696,
          "close": 2.703,
          "volume": 77182.62,
          "close_time": 1773824399999,
          "quote_volume": 209237.69936,
          "trades": 1418,
          "taker_buy_base": 41267.53,
          "taker_buy_quote": 111934.87125
        },
        {
          "timestamp": 1773824400000,
          "datetime": "2026-03-18T09:00:00",
          "open": 2.703,
          "high": 2.717,
          "low": 2.698,
          "close": 2.71,
          "volume": 40223.6,
          "close_time": 1773827999999,
          "quote_volume": 108962.69123,
          "trades": 732,
          "taker_buy_base": 18120.39,
          "taker_buy_quote": 49098.22283
        },
        {
          "timestamp": 1773828000000,
          "datetime": "2026-03-18T10:00:00",
          "open": 2.711,
          "high": 2.711,
          "low": 2.684,
          "close": 2.701,
          "volume": 48074.48,
          "close_time": 1773831599999,
          "quote_volume": 129651.16027,
          "trades": 906,
          "taker_buy_base": 17865.87,
          "taker_buy_quote": 48190.6204
        },
        {
          "timestamp": 1773831600000,
          "datetime": "2026-03-18T11:00:00",
          "open": 2.699,
          "high": 2.706,
          "low": 2.629,
          "close": 2.636,
          "volume": 346011.52,
          "close_time": 1773835199999,
          "quote_volume": 917030.44089,
          "trades": 4854,
          "taker_buy_base": 185565.91,
          "taker_buy_quote": 491001.13579
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 2.635,
          "high": 2.635,
          "low": 2.595,
          "close": 2.605,
          "volume": 459489.03,
          "close_time": 1773838799999,
          "quote_volume": 1199237.8411,
          "trades": 7994,
          "taker_buy_base": 291852.83,
          "taker_buy_quote": 761412.67606
        },
        {
          "timestamp": 1773838800000,
          "datetime": "2026-03-18T13:00:00",
          "open": 2.605,
          "high": 2.606,
          "low": 2.57,
          "close": 2.574,
          "volume": 391575.22,
          "close_time": 1773842399999,
          "quote_volume": 1014190.04356,
          "trades": 6682,
          "taker_buy_base": 219621.0,
          "taker_buy_quote": 568865.41664
        },
        {
          "timestamp": 1773842400000,
          "datetime": "2026-03-18T14:00:00",
          "open": 2.575,
          "high": 2.587,
          "low": 2.553,
          "close": 2.563,
          "volume": 298489.05,
          "close_time": 1773845999999,
          "quote_volume": 767147.31568,
          "trades": 4136,
          "taker_buy_base": 153645.85,
          "taker_buy_quote": 395055.36257
        },
        {
          "timestamp": 1773846000000,
          "datetime": "2026-03-18T15:00:00",
          "open": 2.563,
          "high": 2.585,
          "low": 2.553,
          "close": 2.573,
          "volume": 178466.99,
          "close_time": 1773849599999,
          "quote_volume": 459670.45896,
          "trades": 3204,
          "taker_buy_base": 85280.05,
          "taker_buy_quote": 219716.70703
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 2.573,
          "high": 2.586,
          "low": 2.559,
          "close": 2.561,
          "volume": 100116.84,
          "close_time": 1773853199999,
          "quote_volume": 257423.03469,
          "trades": 1902,
          "taker_buy_base": 44279.87,
          "taker_buy_quote": 113884.12385
        },
        {
          "timestamp": 1773853200000,
          "datetime": "2026-03-18T17:00:00",
          "open": 2.561,
          "high": 2.591,
          "low": 2.554,
          "close": 2.578,
          "volume": 104739.24,
          "close_time": 1773856799999,
          "quote_volume": 269600.48576,
          "trades": 1733,
          "taker_buy_base": 53296.33,
          "taker_buy_quote": 137250.47416
        },
        {
          "timestamp": 1773856800000,
          "datetime": "2026-03-18T18:00:00",
          "open": 2.578,
          "high": 2.598,
          "low": 2.563,
          "close": 2.569,
          "volume": 72665.98,
          "close_time": 1773860399999,
          "quote_volume": 187724.96273,
          "trades": 2005,
          "taker_buy_base": 35017.39,
          "taker_buy_quote": 90474.15653
        },
        {
          "timestamp": 1773860400000,
          "datetime": "2026-03-18T19:00:00",
          "open": 2.57,
          "high": 2.583,
          "low": 2.559,
          "close": 2.563,
          "volume": 29345.63,
          "close_time": 1773863999999,
          "quote_volume": 75439.69242,
          "trades": 870,
          "taker_buy_base": 14769.7,
          "taker_buy_quote": 37959.52699
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 2.563,
          "high": 2.575,
          "low": 2.551,
          "close": 2.571,
          "volume": 61310.56,
          "close_time": 1773867599999,
          "quote_volume": 157243.77321,
          "trades": 1191,
          "taker_buy_base": 33611.66,
          "taker_buy_quote": 86265.65632
        },
        {
          "timestamp": 1773867600000,
          "datetime": "2026-03-18T21:00:00",
          "open": 2.57,
          "high": 2.582,
          "low": 2.57,
          "close": 2.578,
          "volume": 48309.08,
          "close_time": 1773871199999,
          "quote_volume": 124465.0143,
          "trades": 800,
          "taker_buy_base": 21183.25,
          "taker_buy_quote": 54586.81334
        },
        {
          "timestamp": 1773871200000,
          "datetime": "2026-03-18T22:00:00",
          "open": 2.578,
          "high": 2.578,
          "low": 2.56,
          "close": 2.563,
          "volume": 51661.1,
          "close_time": 1773874799999,
          "quote_volume": 132532.44495,
          "trades": 834,
          "taker_buy_base": 18851.22,
          "taker_buy_quote": 48346.31212
        },
        {
          "timestamp": 1773874800000,
          "datetime": "2026-03-18T23:00:00",
          "open": 2.563,
          "high": 2.569,
          "low": 2.557,
          "close": 2.567,
          "volume": 74963.18,
          "close_time": 1773878399999,
          "quote_volume": 192038.52729,
          "trades": 871,
          "taker_buy_base": 26154.23,
          "taker_buy_quote": 66986.01617
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 2.567,
          "high": 2.576,
          "low": 2.563,
          "close": 2.564,
          "volume": 35125.38,
          "close_time": 1773881999999,
          "quote_volume": 90256.39792,
          "trades": 736,
          "taker_buy_base": 14849.58,
          "taker_buy_quote": 38177.32207
        },
        {
          "timestamp": 1773882000000,
          "datetime": "2026-03-19T01:00:00",
          "open": 2.565,
          "high": 2.571,
          "low": 2.558,
          "close": 2.562,
          "volume": 49265.6,
          "close_time": 1773885599999,
          "quote_volume": 126363.07967,
          "trades": 798,
          "taker_buy_base": 29922.63,
          "taker_buy_quote": 76754.93568
        },
        {
          "timestamp": 1773885600000,
          "datetime": "2026-03-19T02:00:00",
          "open": 2.56,
          "high": 2.567,
          "low": 2.543,
          "close": 2.549,
          "volume": 97829.46,
          "close_time": 1773889199999,
          "quote_volume": 249834.96863,
          "trades": 1241,
          "taker_buy_base": 42205.52,
          "taker_buy_quote": 107838.93096
        },
        {
          "timestamp": 1773889200000,
          "datetime": "2026-03-19T03:00:00",
          "open": 2.549,
          "high": 2.582,
          "low": 2.544,
          "close": 2.56,
          "volume": 84928.81,
          "close_time": 1773892799999,
          "quote_volume": 217541.24286,
          "trades": 1383,
          "taker_buy_base": 41574.56,
          "taker_buy_quote": 106497.49619
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 2.559,
          "high": 2.562,
          "low": 2.545,
          "close": 2.558,
          "volume": 73042.98,
          "close_time": 1773896399999,
          "quote_volume": 186596.27018,
          "trades": 1102,
          "taker_buy_base": 31974.09,
          "taker_buy_quote": 81711.3377
        },
        {
          "timestamp": 1773896400000,
          "datetime": "2026-03-19T05:00:00",
          "open": 2.558,
          "high": 2.565,
          "low": 2.553,
          "close": 2.559,
          "volume": 50777.55,
          "close_time": 1773899999999,
          "quote_volume": 129895.93432,
          "trades": 805,
          "taker_buy_base": 22443.88,
          "taker_buy_quote": 57427.75755
        },
        {
          "timestamp": 1773900000000,
          "datetime": "2026-03-19T06:00:00",
          "open": 2.558,
          "high": 2.561,
          "low": 2.544,
          "close": 2.553,
          "volume": 83115.2,
          "close_time": 1773903599999,
          "quote_volume": 212151.49619,
          "trades": 1041,
          "taker_buy_base": 36156.52,
          "taker_buy_quote": 92302.28208
        },
        {
          "timestamp": 1773903600000,
          "datetime": "2026-03-19T07:00:00",
          "open": 2.554,
          "high": 2.556,
          "low": 2.519,
          "close": 2.524,
          "volume": 142217.54,
          "close_time": 1773907199999,
          "quote_volume": 360342.71475,
          "trades": 2117,
          "taker_buy_base": 46797.11,
          "taker_buy_quote": 118632.47079
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 2.524,
          "high": 2.529,
          "low": 2.509,
          "close": 2.522,
          "volume": 77167.78,
          "close_time": 1773910799999,
          "quote_volume": 194444.69067,
          "trades": 1221,
          "taker_buy_base": 35174.03,
          "taker_buy_quote": 88610.07986
        },
        {
          "timestamp": 1773910800000,
          "datetime": "2026-03-19T09:00:00",
          "open": 2.523,
          "high": 2.546,
          "low": 2.52,
          "close": 2.544,
          "volume": 84953.02,
          "close_time": 1773914399999,
          "quote_volume": 215363.83276,
          "trades": 1241,
          "taker_buy_base": 46582.3,
          "taker_buy_quote": 118086.77128
        },
        {
          "timestamp": 1773914400000,
          "datetime": "2026-03-19T10:00:00",
          "open": 2.543,
          "high": 2.544,
          "low": 2.523,
          "close": 2.525,
          "volume": 59945.17,
          "close_time": 1773917999999,
          "quote_volume": 151814.92916,
          "trades": 826,
          "taker_buy_base": 22053.97,
          "taker_buy_quote": 55880.67929
        },
        {
          "timestamp": 1773918000000,
          "datetime": "2026-03-19T11:00:00",
          "open": 2.526,
          "high": 2.531,
          "low": 2.523,
          "close": 2.528,
          "volume": 44311.2,
          "close_time": 1773921599999,
          "quote_volume": 111998.942,
          "trades": 719,
          "taker_buy_base": 19609.85,
          "taker_buy_quote": 49561.04831
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 2.527,
          "high": 2.529,
          "low": 2.491,
          "close": 2.492,
          "volume": 184074.01,
          "close_time": 1773925199999,
          "quote_volume": 461855.21914,
          "trades": 2325,
          "taker_buy_base": 67760.29,
          "taker_buy_quote": 170064.77458
        },
        {
          "timestamp": 1773925200000,
          "datetime": "2026-03-19T13:00:00",
          "open": 2.492,
          "high": 2.517,
          "low": 2.478,
          "close": 2.513,
          "volume": 197276.25,
          "close_time": 1773928799999,
          "quote_volume": 492246.46922,
          "trades": 3115,
          "taker_buy_base": 95471.57,
          "taker_buy_quote": 238164.5058
        },
        {
          "timestamp": 1773928800000,
          "datetime": "2026-03-19T14:00:00",
          "open": 2.513,
          "high": 2.518,
          "low": 2.485,
          "close": 2.504,
          "volume": 88778.62,
          "close_time": 1773932399999,
          "quote_volume": 221827.69766,
          "trades": 1449,
          "taker_buy_base": 49494.43,
          "taker_buy_quote": 123639.53323
        },
        {
          "timestamp": 1773932400000,
          "datetime": "2026-03-19T15:00:00",
          "open": 2.503,
          "high": 2.505,
          "low": 2.465,
          "close": 2.483,
          "volume": 145242.71,
          "close_time": 1773935999999,
          "quote_volume": 360088.32564,
          "trades": 2183,
          "taker_buy_base": 59384.79,
          "taker_buy_quote": 147165.31939
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 2.482,
          "high": 2.482,
          "low": 2.455,
          "close": 2.466,
          "volume": 124943.21,
          "close_time": 1773939599999,
          "quote_volume": 308028.30627,
          "trades": 1874,
          "taker_buy_base": 53401.01,
          "taker_buy_quote": 131601.15608
        },
        {
          "timestamp": 1773939600000,
          "datetime": "2026-03-19T17:00:00",
          "open": 2.467,
          "high": 2.497,
          "low": 2.457,
          "close": 2.491,
          "volume": 97157.76,
          "close_time": 1773943199999,
          "quote_volume": 240710.29393,
          "trades": 1600,
          "taker_buy_base": 43592.15,
          "taker_buy_quote": 108004.49392
        },
        {
          "timestamp": 1773943200000,
          "datetime": "2026-03-19T18:00:00",
          "open": 2.492,
          "high": 2.493,
          "low": 2.474,
          "close": 2.484,
          "volume": 57396.66,
          "close_time": 1773946799999,
          "quote_volume": 142570.58696,
          "trades": 807,
          "taker_buy_base": 30036.53,
          "taker_buy_quote": 74584.76476
        },
        {
          "timestamp": 1773946800000,
          "datetime": "2026-03-19T19:00:00",
          "open": 2.484,
          "high": 2.511,
          "low": 2.484,
          "close": 2.494,
          "volume": 108608.95,
          "close_time": 1773950399999,
          "quote_volume": 271511.03292,
          "trades": 2045,
          "taker_buy_base": 47815.74,
          "taker_buy_quote": 119537.63555
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 2.494,
          "high": 2.494,
          "low": 2.482,
          "close": 2.485,
          "volume": 64634.59,
          "close_time": 1773953999999,
          "quote_volume": 160863.57078,
          "trades": 989,
          "taker_buy_base": 29157.99,
          "taker_buy_quote": 72581.91918
        },
        {
          "timestamp": 1773954000000,
          "datetime": "2026-03-19T21:00:00",
          "open": 2.485,
          "high": 2.497,
          "low": 2.485,
          "close": 2.493,
          "volume": 61495.45,
          "close_time": 1773957599999,
          "quote_volume": 153147.88099,
          "trades": 875,
          "taker_buy_base": 40118.22,
          "taker_buy_quote": 99900.83294
        },
        {
          "timestamp": 1773957600000,
          "datetime": "2026-03-19T22:00:00",
          "open": 2.493,
          "high": 2.493,
          "low": 2.474,
          "close": 2.488,
          "volume": 74438.57,
          "close_time": 1773961199999,
          "quote_volume": 184895.06795,
          "trades": 1417,
          "taker_buy_base": 31247.3,
          "taker_buy_quote": 77646.31694
        },
        {
          "timestamp": 1773961200000,
          "datetime": "2026-03-19T23:00:00",
          "open": 2.488,
          "high": 2.496,
          "low": 2.481,
          "close": 2.494,
          "volume": 41339.89,
          "close_time": 1773964799999,
          "quote_volume": 102917.18122,
          "trades": 839,
          "taker_buy_base": 27319.02,
          "taker_buy_quote": 68030.21085
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 2.494,
          "high": 2.528,
          "low": 2.492,
          "close": 2.52,
          "volume": 115953.22,
          "close_time": 1773968399999,
          "quote_volume": 291550.64218,
          "trades": 2741,
          "taker_buy_base": 43185.69,
          "taker_buy_quote": 108505.44894
        },
        {
          "timestamp": 1773968400000,
          "datetime": "2026-03-20T01:00:00",
          "open": 2.521,
          "high": 2.545,
          "low": 2.519,
          "close": 2.538,
          "volume": 118136.13,
          "close_time": 1773971999999,
          "quote_volume": 299519.8481,
          "trades": 2095,
          "taker_buy_base": 44142.37,
          "taker_buy_quote": 111937.82971
        },
        {
          "timestamp": 1773972000000,
          "datetime": "2026-03-20T02:00:00",
          "open": 2.539,
          "high": 2.542,
          "low": 2.526,
          "close": 2.538,
          "volume": 101117.55,
          "close_time": 1773975599999,
          "quote_volume": 256298.11546,
          "trades": 1419,
          "taker_buy_base": 50155.31,
          "taker_buy_quote": 127113.64691
        },
        {
          "timestamp": 1773975600000,
          "datetime": "2026-03-20T03:00:00",
          "open": 2.538,
          "high": 2.553,
          "low": 2.535,
          "close": 2.55,
          "volume": 88556.95,
          "close_time": 1773979199999,
          "quote_volume": 225433.55987,
          "trades": 1279,
          "taker_buy_base": 41884.66,
          "taker_buy_quote": 106625.1745
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 2.55,
          "high": 2.556,
          "low": 2.532,
          "close": 2.543,
          "volume": 90489.01,
          "close_time": 1773982799999,
          "quote_volume": 230040.96199,
          "trades": 1252,
          "taker_buy_base": 31021.42,
          "taker_buy_quote": 78886.42525
        },
        {
          "timestamp": 1773982800000,
          "datetime": "2026-03-20T05:00:00",
          "open": 2.543,
          "high": 2.559,
          "low": 2.537,
          "close": 2.547,
          "volume": 63523.8,
          "close_time": 1773986399999,
          "quote_volume": 161875.16715,
          "trades": 1105,
          "taker_buy_base": 31013.81,
          "taker_buy_quote": 79023.99524
        },
        {
          "timestamp": 1773986400000,
          "datetime": "2026-03-20T06:00:00",
          "open": 2.549,
          "high": 2.555,
          "low": 2.544,
          "close": 2.546,
          "volume": 34255.47,
          "close_time": 1773989999999,
          "quote_volume": 87335.48744,
          "trades": 805,
          "taker_buy_base": 16071.86,
          "taker_buy_quote": 40984.4034
        },
        {
          "timestamp": 1773990000000,
          "datetime": "2026-03-20T07:00:00",
          "open": 2.545,
          "high": 2.547,
          "low": 2.522,
          "close": 2.524,
          "volume": 82998.91,
          "close_time": 1773993599999,
          "quote_volume": 210436.06085,
          "trades": 1688,
          "taker_buy_base": 40877.07,
          "taker_buy_quote": 103654.18487
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 2.523,
          "high": 2.533,
          "low": 2.516,
          "close": 2.528,
          "volume": 100873.36,
          "close_time": 1773997199999,
          "quote_volume": 254811.47374,
          "trades": 1499,
          "taker_buy_base": 47458.8,
          "taker_buy_quote": 119899.65963
        },
        {
          "timestamp": 1773997200000,
          "datetime": "2026-03-20T09:00:00",
          "open": 2.528,
          "high": 2.539,
          "low": 2.513,
          "close": 2.531,
          "volume": 69117.07,
          "close_time": 1774000799999,
          "quote_volume": 174444.19615,
          "trades": 1239,
          "taker_buy_base": 31439.36,
          "taker_buy_quote": 79371.86533
        },
        {
          "timestamp": 1774000800000,
          "datetime": "2026-03-20T10:00:00",
          "open": 2.531,
          "high": 2.539,
          "low": 2.517,
          "close": 2.535,
          "volume": 65375.53,
          "close_time": 1774004399999,
          "quote_volume": 165267.95142,
          "trades": 1053,
          "taker_buy_base": 32105.59,
          "taker_buy_quote": 81198.62665
        },
        {
          "timestamp": 1774004400000,
          "datetime": "2026-03-20T11:00:00",
          "open": 2.534,
          "high": 2.557,
          "low": 2.527,
          "close": 2.534,
          "volume": 104231.02,
          "close_time": 1774007999999,
          "quote_volume": 264777.21365,
          "trades": 1484,
          "taker_buy_base": 49750.28,
          "taker_buy_quote": 126576.385
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 2.535,
          "high": 2.542,
          "low": 2.518,
          "close": 2.522,
          "volume": 58564.73,
          "close_time": 1774011599999,
          "quote_volume": 147980.99644,
          "trades": 885,
          "taker_buy_base": 25477.29,
          "taker_buy_quote": 64470.62656
        },
        {
          "timestamp": 1774011600000,
          "datetime": "2026-03-20T13:00:00",
          "open": 2.522,
          "high": 2.537,
          "low": 2.512,
          "close": 2.52,
          "volume": 124968.46,
          "close_time": 1774015199999,
          "quote_volume": 315365.4963,
          "trades": 2077,
          "taker_buy_base": 54962.34,
          "taker_buy_quote": 138720.09527
        },
        {
          "timestamp": 1774015200000,
          "datetime": "2026-03-20T14:00:00",
          "open": 2.52,
          "high": 2.529,
          "low": 2.499,
          "close": 2.504,
          "volume": 148039.19,
          "close_time": 1774018799999,
          "quote_volume": 372498.61795,
          "trades": 2392,
          "taker_buy_base": 64345.72,
          "taker_buy_quote": 161986.7657
        },
        {
          "timestamp": 1774018800000,
          "datetime": "2026-03-20T15:00:00",
          "open": 2.504,
          "high": 2.511,
          "low": 2.49,
          "close": 2.504,
          "volume": 74169.42,
          "close_time": 1774022399999,
          "quote_volume": 185303.93773,
          "trades": 1583,
          "taker_buy_base": 29056.53,
          "taker_buy_quote": 72641.7734
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 2.505,
          "high": 2.508,
          "low": 2.494,
          "close": 2.504,
          "volume": 64214.59,
          "close_time": 1774025999999,
          "quote_volume": 160544.72108,
          "trades": 1279,
          "taker_buy_base": 22566.41,
          "taker_buy_quote": 56454.46831
        },
        {
          "timestamp": 1774026000000,
          "datetime": "2026-03-20T17:00:00",
          "open": 2.504,
          "high": 2.521,
          "low": 2.497,
          "close": 2.52,
          "volume": 70823.11,
          "close_time": 1774029599999,
          "quote_volume": 177643.06219,
          "trades": 1620,
          "taker_buy_base": 39571.96,
          "taker_buy_quote": 99237.56465
        },
        {
          "timestamp": 1774029600000,
          "datetime": "2026-03-20T18:00:00",
          "open": 2.521,
          "high": 2.527,
          "low": 2.491,
          "close": 2.506,
          "volume": 64557.46,
          "close_time": 1774033199999,
          "quote_volume": 161732.2257,
          "trades": 1464,
          "taker_buy_base": 28314.51,
          "taker_buy_quote": 71024.73533
        },
        {
          "timestamp": 1774033200000,
          "datetime": "2026-03-20T19:00:00",
          "open": 2.506,
          "high": 2.51,
          "low": 2.475,
          "close": 2.496,
          "volume": 133670.89,
          "close_time": 1774036799999,
          "quote_volume": 332641.95371,
          "trades": 2010,
          "taker_buy_base": 52140.79,
          "taker_buy_quote": 129736.30754
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 2.495,
          "high": 2.498,
          "low": 2.465,
          "close": 2.483,
          "volume": 160048.59,
          "close_time": 1774040399999,
          "quote_volume": 396021.15524,
          "trades": 2121,
          "taker_buy_base": 45720.36,
          "taker_buy_quote": 113202.0255
        },
        {
          "timestamp": 1774040400000,
          "datetime": "2026-03-20T21:00:00",
          "open": 2.484,
          "high": 2.516,
          "low": 2.478,
          "close": 2.506,
          "volume": 106142.44,
          "close_time": 1774043999999,
          "quote_volume": 265454.50636,
          "trades": 1606,
          "taker_buy_base": 56823.54,
          "taker_buy_quote": 142085.02623
        },
        {
          "timestamp": 1774044000000,
          "datetime": "2026-03-20T22:00:00",
          "open": 2.507,
          "high": 2.524,
          "low": 2.507,
          "close": 2.516,
          "volume": 73718.32,
          "close_time": 1774047599999,
          "quote_volume": 185636.69942,
          "trades": 1236,
          "taker_buy_base": 46945.14,
          "taker_buy_quote": 118252.29227
        },
        {
          "timestamp": 1774047600000,
          "datetime": "2026-03-20T23:00:00",
          "open": 2.516,
          "high": 2.516,
          "low": 2.501,
          "close": 2.505,
          "volume": 41598.8,
          "close_time": 1774051199999,
          "quote_volume": 104265.02788,
          "trades": 1051,
          "taker_buy_base": 14173.64,
          "taker_buy_quote": 35536.70902
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 2.506,
          "high": 2.518,
          "low": 2.504,
          "close": 2.512,
          "volume": 38760.67,
          "close_time": 1774054799999,
          "quote_volume": 97345.29939,
          "trades": 828,
          "taker_buy_base": 23884.43,
          "taker_buy_quote": 60002.2977
        },
        {
          "timestamp": 1774054800000,
          "datetime": "2026-03-21T01:00:00",
          "open": 2.512,
          "high": 2.516,
          "low": 2.502,
          "close": 2.503,
          "volume": 20407.31,
          "close_time": 1774058399999,
          "quote_volume": 51168.27385,
          "trades": 439,
          "taker_buy_base": 8792.22,
          "taker_buy_quote": 22043.53534
        },
        {
          "timestamp": 1774058400000,
          "datetime": "2026-03-21T02:00:00",
          "open": 2.502,
          "high": 2.525,
          "low": 2.5,
          "close": 2.523,
          "volume": 53166.5,
          "close_time": 1774061999999,
          "quote_volume": 133743.49629,
          "trades": 612,
          "taker_buy_base": 30757.6,
          "taker_buy_quote": 77427.46353
        },
        {
          "timestamp": 1774062000000,
          "datetime": "2026-03-21T03:00:00",
          "open": 2.522,
          "high": 2.522,
          "low": 2.505,
          "close": 2.509,
          "volume": 31846.98,
          "close_time": 1774065599999,
          "quote_volume": 79945.17456,
          "trades": 408,
          "taker_buy_base": 12156.6,
          "taker_buy_quote": 30517.40117
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 2.509,
          "high": 2.515,
          "low": 2.503,
          "close": 2.504,
          "volume": 38582.89,
          "close_time": 1774069199999,
          "quote_volume": 96797.23879,
          "trades": 513,
          "taker_buy_base": 20555.75,
          "taker_buy_quote": 51587.10116
        },
        {
          "timestamp": 1774069200000,
          "datetime": "2026-03-21T05:00:00",
          "open": 2.504,
          "high": 2.519,
          "low": 2.504,
          "close": 2.512,
          "volume": 31740.95,
          "close_time": 1774072799999,
          "quote_volume": 79719.21775,
          "trades": 507,
          "taker_buy_base": 17992.74,
          "taker_buy_quote": 45175.94764
        },
        {
          "timestamp": 1774072800000,
          "datetime": "2026-03-21T06:00:00",
          "open": 2.512,
          "high": 2.517,
          "low": 2.509,
          "close": 2.513,
          "volume": 28834.92,
          "close_time": 1774076399999,
          "quote_volume": 72458.49761,
          "trades": 490,
          "taker_buy_base": 7628.32,
          "taker_buy_quote": 19168.89754
        },
        {
          "timestamp": 1774076400000,
          "datetime": "2026-03-21T07:00:00",
          "open": 2.513,
          "high": 2.516,
          "low": 2.506,
          "close": 2.51,
          "volume": 28069.09,
          "close_time": 1774079999999,
          "quote_volume": 70461.68612,
          "trades": 429,
          "taker_buy_base": 11068.83,
          "taker_buy_quote": 27789.71179
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 2.509,
          "high": 2.522,
          "low": 2.505,
          "close": 2.522,
          "volume": 19277.42,
          "close_time": 1774083599999,
          "quote_volume": 48427.0937,
          "trades": 356,
          "taker_buy_base": 11995.85,
          "taker_buy_quote": 30141.09058
        },
        {
          "timestamp": 1774083600000,
          "datetime": "2026-03-21T09:00:00",
          "open": 2.522,
          "high": 2.531,
          "low": 2.507,
          "close": 2.513,
          "volume": 53451.3,
          "close_time": 1774087199999,
          "quote_volume": 134604.00113,
          "trades": 682,
          "taker_buy_base": 17364.96,
          "taker_buy_quote": 43792.92958
        },
        {
          "timestamp": 1774087200000,
          "datetime": "2026-03-21T10:00:00",
          "open": 2.512,
          "high": 2.512,
          "low": 2.496,
          "close": 2.502,
          "volume": 77457.07,
          "close_time": 1774090799999,
          "quote_volume": 193735.05923,
          "trades": 1035,
          "taker_buy_base": 21466.42,
          "taker_buy_quote": 53682.12139
        },
        {
          "timestamp": 1774090800000,
          "datetime": "2026-03-21T11:00:00",
          "open": 2.503,
          "high": 2.509,
          "low": 2.498,
          "close": 2.508,
          "volume": 35791.33,
          "close_time": 1774094399999,
          "quote_volume": 89666.93489,
          "trades": 491,
          "taker_buy_base": 12246.62,
          "taker_buy_quote": 30682.49119
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 2.507,
          "high": 2.513,
          "low": 2.5,
          "close": 2.501,
          "volume": 41254.6,
          "close_time": 1774097999999,
          "quote_volume": 103441.70757,
          "trades": 558,
          "taker_buy_base": 29346.24,
          "taker_buy_quote": 73601.65661
        },
        {
          "timestamp": 1774098000000,
          "datetime": "2026-03-21T13:00:00",
          "open": 2.501,
          "high": 2.51,
          "low": 2.501,
          "close": 2.506,
          "volume": 39571.49,
          "close_time": 1774101599999,
          "quote_volume": 99179.22162,
          "trades": 582,
          "taker_buy_base": 23552.89,
          "taker_buy_quote": 59040.94331
        },
        {
          "timestamp": 1774101600000,
          "datetime": "2026-03-21T14:00:00",
          "open": 2.507,
          "high": 2.521,
          "low": 2.501,
          "close": 2.503,
          "volume": 77794.12,
          "close_time": 1774105199999,
          "quote_volume": 195156.80273,
          "trades": 1160,
          "taker_buy_base": 38979.04,
          "taker_buy_quote": 97807.84395
        },
        {
          "timestamp": 1774105200000,
          "datetime": "2026-03-21T15:00:00",
          "open": 2.504,
          "high": 2.534,
          "low": 2.504,
          "close": 2.533,
          "volume": 68807.01,
          "close_time": 1774108799999,
          "quote_volume": 173544.51704,
          "trades": 1200,
          "taker_buy_base": 41435.45,
          "taker_buy_quote": 104565.56408
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 2.532,
          "high": 2.533,
          "low": 2.512,
          "close": 2.515,
          "volume": 87335.71,
          "close_time": 1774112399999,
          "quote_volume": 220226.05277,
          "trades": 1250,
          "taker_buy_base": 45373.1,
          "taker_buy_quote": 114414.74127
        },
        {
          "timestamp": 1774112400000,
          "datetime": "2026-03-21T17:00:00",
          "open": 2.515,
          "high": 2.524,
          "low": 2.511,
          "close": 2.523,
          "volume": 31191.21,
          "close_time": 1774115999999,
          "quote_volume": 78494.37689,
          "trades": 626,
          "taker_buy_base": 15298.94,
          "taker_buy_quote": 38496.16534
        },
        {
          "timestamp": 1774116000000,
          "datetime": "2026-03-21T18:00:00",
          "open": 2.522,
          "high": 2.528,
          "low": 2.513,
          "close": 2.514,
          "volume": 41229.26,
          "close_time": 1774119599999,
          "quote_volume": 103987.28525,
          "trades": 620,
          "taker_buy_base": 18937.05,
          "taker_buy_quote": 47793.17469
        },
        {
          "timestamp": 1774119600000,
          "datetime": "2026-03-21T19:00:00",
          "open": 2.514,
          "high": 2.515,
          "low": 2.509,
          "close": 2.511,
          "volume": 22719.32,
          "close_time": 1774123199999,
          "quote_volume": 57075.49925,
          "trades": 335,
          "taker_buy_base": 9710.76,
          "taker_buy_quote": 24393.56585
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 2.511,
          "high": 2.523,
          "low": 2.511,
          "close": 2.521,
          "volume": 38974.25,
          "close_time": 1774126799999,
          "quote_volume": 98103.46426,
          "trades": 510,
          "taker_buy_base": 28416.1,
          "taker_buy_quote": 71534.46195
        },
        {
          "timestamp": 1774126800000,
          "datetime": "2026-03-21T21:00:00",
          "open": 2.521,
          "high": 2.522,
          "low": 2.511,
          "close": 2.514,
          "volume": 24678.37,
          "close_time": 1774130399999,
          "quote_volume": 62080.22676,
          "trades": 326,
          "taker_buy_base": 8502.39,
          "taker_buy_quote": 21398.85371
        },
        {
          "timestamp": 1774130400000,
          "datetime": "2026-03-21T22:00:00",
          "open": 2.513,
          "high": 2.515,
          "low": 2.505,
          "close": 2.509,
          "volume": 28680.23,
          "close_time": 1774133999999,
          "quote_volume": 72033.97925,
          "trades": 499,
          "taker_buy_base": 13621.52,
          "taker_buy_quote": 34221.79056
        },
        {
          "timestamp": 1774134000000,
          "datetime": "2026-03-21T23:00:00",
          "open": 2.508,
          "high": 2.508,
          "low": 2.423,
          "close": 2.442,
          "volume": 223334.91,
          "close_time": 1774137599999,
          "quote_volume": 549811.62883,
          "trades": 4475,
          "taker_buy_base": 99811.91,
          "taker_buy_quote": 245472.53577
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 2.442,
          "high": 2.458,
          "low": 2.397,
          "close": 2.439,
          "volume": 302085.0,
          "close_time": 1774141199999,
          "quote_volume": 734338.23363,
          "trades": 6445,
          "taker_buy_base": 134850.79,
          "taker_buy_quote": 327898.86525
        },
        {
          "timestamp": 1774141200000,
          "datetime": "2026-03-22T01:00:00",
          "open": 2.44,
          "high": 2.449,
          "low": 2.422,
          "close": 2.432,
          "volume": 121725.23,
          "close_time": 1774144799999,
          "quote_volume": 296093.00249,
          "trades": 1873,
          "taker_buy_base": 45206.82,
          "taker_buy_quote": 110032.63776
        },
        {
          "timestamp": 1774144800000,
          "datetime": "2026-03-22T02:00:00",
          "open": 2.433,
          "high": 2.449,
          "low": 2.426,
          "close": 2.435,
          "volume": 103730.04,
          "close_time": 1774148399999,
          "quote_volume": 252942.12878,
          "trades": 1166,
          "taker_buy_base": 64297.62,
          "taker_buy_quote": 156759.47077
        },
        {
          "timestamp": 1774148400000,
          "datetime": "2026-03-22T03:00:00",
          "open": 2.435,
          "high": 2.463,
          "low": 2.435,
          "close": 2.44,
          "volume": 106067.2,
          "close_time": 1774151999999,
          "quote_volume": 259859.68845,
          "trades": 1529,
          "taker_buy_base": 44223.6,
          "taker_buy_quote": 108255.75421
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 2.44,
          "high": 2.455,
          "low": 2.436,
          "close": 2.446,
          "volume": 80698.72,
          "close_time": 1774155599999,
          "quote_volume": 197199.25511,
          "trades": 1280,
          "taker_buy_base": 37197.19,
          "taker_buy_quote": 90924.60664
        },
        {
          "timestamp": 1774155600000,
          "datetime": "2026-03-22T05:00:00",
          "open": 2.446,
          "high": 2.447,
          "low": 2.429,
          "close": 2.43,
          "volume": 51615.87,
          "close_time": 1774159199999,
          "quote_volume": 125904.43545,
          "trades": 932,
          "taker_buy_base": 24678.23,
          "taker_buy_quote": 60177.67493
        },
        {
          "timestamp": 1774159200000,
          "datetime": "2026-03-22T06:00:00",
          "open": 2.43,
          "high": 2.432,
          "low": 2.424,
          "close": 2.431,
          "volume": 34273.23,
          "close_time": 1774162799999,
          "quote_volume": 83203.46435,
          "trades": 752,
          "taker_buy_base": 17045.05,
          "taker_buy_quote": 41386.33298
        },
        {
          "timestamp": 1774162800000,
          "datetime": "2026-03-22T07:00:00",
          "open": 2.431,
          "high": 2.434,
          "low": 2.417,
          "close": 2.419,
          "volume": 48784.16,
          "close_time": 1774166399999,
          "quote_volume": 118287.2849,
          "trades": 848,
          "taker_buy_base": 20723.4,
          "taker_buy_quote": 50255.67553
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 2.418,
          "high": 2.42,
          "low": 2.399,
          "close": 2.418,
          "volume": 137812.01,
          "close_time": 1774169999999,
          "quote_volume": 332018.49612,
          "trades": 1904,
          "taker_buy_base": 58225.55,
          "taker_buy_quote": 140309.93836
        },
        {
          "timestamp": 1774170000000,
          "datetime": "2026-03-22T09:00:00",
          "open": 2.417,
          "high": 2.425,
          "low": 2.415,
          "close": 2.42,
          "volume": 50457.71,
          "close_time": 1774173599999,
          "quote_volume": 122080.7053,
          "trades": 861,
          "taker_buy_base": 22300.68,
          "taker_buy_quote": 53961.66728
        },
        {
          "timestamp": 1774173600000,
          "datetime": "2026-03-22T10:00:00",
          "open": 2.419,
          "high": 2.419,
          "low": 2.398,
          "close": 2.398,
          "volume": 68317.19,
          "close_time": 1774177199999,
          "quote_volume": 164553.8579,
          "trades": 906,
          "taker_buy_base": 25474.15,
          "taker_buy_quote": 61391.08572
        },
        {
          "timestamp": 1774177200000,
          "datetime": "2026-03-22T11:00:00",
          "open": 2.399,
          "high": 2.406,
          "low": 2.394,
          "close": 2.398,
          "volume": 82788.71,
          "close_time": 1774180799999,
          "quote_volume": 198662.37347,
          "trades": 1180,
          "taker_buy_base": 30150.93,
          "taker_buy_quote": 72362.65906
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 2.398,
          "high": 2.418,
          "low": 2.397,
          "close": 2.409,
          "volume": 55879.24,
          "close_time": 1774184399999,
          "quote_volume": 134633.91855,
          "trades": 1001,
          "taker_buy_base": 27136.2,
          "taker_buy_quote": 65338.63995
        },
        {
          "timestamp": 1774184400000,
          "datetime": "2026-03-22T13:00:00",
          "open": 2.409,
          "high": 2.421,
          "low": 2.403,
          "close": 2.406,
          "volume": 44205.23,
          "close_time": 1774187999999,
          "quote_volume": 106709.12003,
          "trades": 956,
          "taker_buy_base": 23749.28,
          "taker_buy_quote": 57360.10335
        },
        {
          "timestamp": 1774188000000,
          "datetime": "2026-03-22T14:00:00",
          "open": 2.407,
          "high": 2.412,
          "low": 2.396,
          "close": 2.399,
          "volume": 33926.87,
          "close_time": 1774191599999,
          "quote_volume": 81531.45959,
          "trades": 817,
          "taker_buy_base": 15702.07,
          "taker_buy_quote": 37736.13223
        },
        {
          "timestamp": 1774191600000,
          "datetime": "2026-03-22T15:00:00",
          "open": 2.398,
          "high": 2.409,
          "low": 2.394,
          "close": 2.401,
          "volume": 31876.44,
          "close_time": 1774195199999,
          "quote_volume": 76547.03106,
          "trades": 832,
          "taker_buy_base": 17186.43,
          "taker_buy_quote": 41272.31077
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 2.399,
          "high": 2.405,
          "low": 2.382,
          "close": 2.391,
          "volume": 72953.15,
          "close_time": 1774198799999,
          "quote_volume": 174586.47888,
          "trades": 1376,
          "taker_buy_base": 38184.71,
          "taker_buy_quote": 91393.85005
        },
        {
          "timestamp": 1774198800000,
          "datetime": "2026-03-22T17:00:00",
          "open": 2.39,
          "high": 2.396,
          "low": 2.386,
          "close": 2.391,
          "volume": 49327.52,
          "close_time": 1774202399999,
          "quote_volume": 117949.79939,
          "trades": 714,
          "taker_buy_base": 23554.64,
          "taker_buy_quote": 56317.93126
        },
        {
          "timestamp": 1774202400000,
          "datetime": "2026-03-22T18:00:00",
          "open": 2.39,
          "high": 2.391,
          "low": 2.365,
          "close": 2.376,
          "volume": 68975.06,
          "close_time": 1774205999999,
          "quote_volume": 164076.47211,
          "trades": 1408,
          "taker_buy_base": 28510.69,
          "taker_buy_quote": 67861.31337
        },
        {
          "timestamp": 1774206000000,
          "datetime": "2026-03-22T19:00:00",
          "open": 2.377,
          "high": 2.377,
          "low": 2.342,
          "close": 2.356,
          "volume": 149731.3,
          "close_time": 1774209599999,
          "quote_volume": 352907.50346,
          "trades": 1979,
          "taker_buy_base": 45644.43,
          "taker_buy_quote": 107548.69576
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 2.357,
          "high": 2.371,
          "low": 2.351,
          "close": 2.353,
          "volume": 40148.39,
          "close_time": 1774213199999,
          "quote_volume": 94743.1984,
          "trades": 1055,
          "taker_buy_base": 14383.81,
          "taker_buy_quote": 33948.55795
        },
        {
          "timestamp": 1774213200000,
          "datetime": "2026-03-22T21:00:00",
          "open": 2.353,
          "high": 2.356,
          "low": 2.32,
          "close": 2.342,
          "volume": 166579.15,
          "close_time": 1774216799999,
          "quote_volume": 389563.33432,
          "trades": 2548,
          "taker_buy_base": 76656.3,
          "taker_buy_quote": 179499.14546
        },
        {
          "timestamp": 1774216800000,
          "datetime": "2026-03-22T22:00:00",
          "open": 2.34,
          "high": 2.365,
          "low": 2.327,
          "close": 2.357,
          "volume": 60749.77,
          "close_time": 1774220399999,
          "quote_volume": 142723.85653,
          "trades": 1479,
          "taker_buy_base": 35280.8,
          "taker_buy_quote": 82949.09697
        },
        {
          "timestamp": 1774220400000,
          "datetime": "2026-03-22T23:00:00",
          "open": 2.358,
          "high": 2.358,
          "low": 2.341,
          "close": 2.344,
          "volume": 48781.12,
          "close_time": 1774223999999,
          "quote_volume": 114682.61511,
          "trades": 1134,
          "taker_buy_base": 17929.03,
          "taker_buy_quote": 42152.37633
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 2.345,
          "high": 2.355,
          "low": 2.334,
          "close": 2.35,
          "volume": 71116.77,
          "close_time": 1774227599999,
          "quote_volume": 166852.51355,
          "trades": 1619,
          "taker_buy_base": 27948.79,
          "taker_buy_quote": 65587.97887
        },
        {
          "timestamp": 1774227600000,
          "datetime": "2026-03-23T01:00:00",
          "open": 2.35,
          "high": 2.364,
          "low": 2.345,
          "close": 2.353,
          "volume": 49393.85,
          "close_time": 1774231199999,
          "quote_volume": 116324.85043,
          "trades": 1149,
          "taker_buy_base": 24281.03,
          "taker_buy_quote": 57197.67798
        },
        {
          "timestamp": 1774231200000,
          "datetime": "2026-03-23T02:00:00",
          "open": 2.353,
          "high": 2.396,
          "low": 2.35,
          "close": 2.381,
          "volume": 155803.03,
          "close_time": 1774234799999,
          "quote_volume": 370745.60638,
          "trades": 2179,
          "taker_buy_base": 102848.89,
          "taker_buy_quote": 244900.70911
        },
        {
          "timestamp": 1774234800000,
          "datetime": "2026-03-23T03:00:00",
          "open": 2.382,
          "high": 2.394,
          "low": 2.373,
          "close": 2.373,
          "volume": 35816.78,
          "close_time": 1774238399999,
          "quote_volume": 85280.9699,
          "trades": 823,
          "taker_buy_base": 16818.11,
          "taker_buy_quote": 40046.29458
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 2.374,
          "high": 2.399,
          "low": 2.373,
          "close": 2.398,
          "volume": 38084.11,
          "close_time": 1774241999999,
          "quote_volume": 90893.67626,
          "trades": 1031,
          "taker_buy_base": 25110.62,
          "taker_buy_quote": 59932.5732
        },
        {
          "timestamp": 1774242000000,
          "datetime": "2026-03-23T05:00:00",
          "open": 2.399,
          "high": 2.405,
          "low": 2.384,
          "close": 2.39,
          "volume": 64280.41,
          "close_time": 1774245599999,
          "quote_volume": 154030.76635,
          "trades": 1179,
          "taker_buy_base": 38052.92,
          "taker_buy_quote": 91247.7797
        },
        {
          "timestamp": 1774245600000,
          "datetime": "2026-03-23T06:00:00",
          "open": 2.389,
          "high": 2.39,
          "low": 2.34,
          "close": 2.357,
          "volume": 125139.06,
          "close_time": 1774249199999,
          "quote_volume": 295421.30778,
          "trades": 2107,
          "taker_buy_base": 63328.85,
          "taker_buy_quote": 149463.2299
        },
        {
          "timestamp": 1774249200000,
          "datetime": "2026-03-23T07:00:00",
          "open": 2.357,
          "high": 2.357,
          "low": 2.332,
          "close": 2.343,
          "volume": 90646.41,
          "close_time": 1774252799999,
          "quote_volume": 212613.60692,
          "trades": 1873,
          "taker_buy_base": 50034.48,
          "taker_buy_quote": 117324.69833
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 2.344,
          "high": 2.352,
          "low": 2.332,
          "close": 2.336,
          "volume": 59062.13,
          "close_time": 1774256399999,
          "quote_volume": 138480.65536,
          "trades": 1246,
          "taker_buy_base": 31224.0,
          "taker_buy_quote": 73205.04016
        },
        {
          "timestamp": 1774256400000,
          "datetime": "2026-03-23T09:00:00",
          "open": 2.336,
          "high": 2.346,
          "low": 2.321,
          "close": 2.345,
          "volume": 91721.83,
          "close_time": 1774259999999,
          "quote_volume": 213855.97438,
          "trades": 1854,
          "taker_buy_base": 45707.13,
          "taker_buy_quote": 106599.7422
        },
        {
          "timestamp": 1774260000000,
          "datetime": "2026-03-23T10:00:00",
          "open": 2.345,
          "high": 2.357,
          "low": 2.328,
          "close": 2.339,
          "volume": 83529.25,
          "close_time": 1774263599999,
          "quote_volume": 195494.95983,
          "trades": 1372,
          "taker_buy_base": 38436.92,
          "taker_buy_quote": 89932.184
        },
        {
          "timestamp": 1774263600000,
          "datetime": "2026-03-23T11:00:00",
          "open": 2.34,
          "high": 2.447,
          "low": 2.338,
          "close": 2.394,
          "volume": 864095.22,
          "close_time": 1774267199999,
          "quote_volume": 2081866.36362,
          "trades": 17774,
          "taker_buy_base": 468316.54,
          "taker_buy_quote": 1128563.35535
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 2.395,
          "high": 2.424,
          "low": 2.38,
          "close": 2.414,
          "volume": 129282.65,
          "close_time": 1774270799999,
          "quote_volume": 310011.49447,
          "trades": 3156,
          "taker_buy_base": 67120.58,
          "taker_buy_quote": 160947.36889
        },
        {
          "timestamp": 1774270800000,
          "datetime": "2026-03-23T13:00:00",
          "open": 2.414,
          "high": 2.435,
          "low": 2.399,
          "close": 2.432,
          "volume": 110386.45,
          "close_time": 1774274399999,
          "quote_volume": 266813.65177,
          "trades": 2883,
          "taker_buy_base": 73996.14,
          "taker_buy_quote": 178917.17007
        },
        {
          "timestamp": 1774274400000,
          "datetime": "2026-03-23T14:00:00",
          "open": 2.432,
          "high": 2.442,
          "low": 2.416,
          "close": 2.433,
          "volume": 124635.33,
          "close_time": 1774277999999,
          "quote_volume": 302586.06511,
          "trades": 2772,
          "taker_buy_base": 63638.77,
          "taker_buy_quote": 154584.76377
        },
        {
          "timestamp": 1774278000000,
          "datetime": "2026-03-23T15:00:00",
          "open": 2.432,
          "high": 2.445,
          "low": 2.394,
          "close": 2.396,
          "volume": 211213.74,
          "close_time": 1774281599999,
          "quote_volume": 510782.53572,
          "trades": 3117,
          "taker_buy_base": 87271.09,
          "taker_buy_quote": 211259.63385
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 2.397,
          "high": 2.41,
          "low": 2.38,
          "close": 2.4,
          "volume": 104064.64,
          "close_time": 1774285199999,
          "quote_volume": 249265.78979,
          "trades": 2501,
          "taker_buy_base": 56332.14,
          "taker_buy_quote": 135004.47299
        },
        {
          "timestamp": 1774285200000,
          "datetime": "2026-03-23T17:00:00",
          "open": 2.4,
          "high": 2.419,
          "low": 2.396,
          "close": 2.408,
          "volume": 129727.79,
          "close_time": 1774288799999,
          "quote_volume": 312028.03729,
          "trades": 2137,
          "taker_buy_base": 75814.4,
          "taker_buy_quote": 182275.52311
        },
        {
          "timestamp": 1774288800000,
          "datetime": "2026-03-23T18:00:00",
          "open": 2.409,
          "high": 2.423,
          "low": 2.399,
          "close": 2.423,
          "volume": 49256.38,
          "close_time": 1774292399999,
          "quote_volume": 118616.89103,
          "trades": 1247,
          "taker_buy_base": 19207.24,
          "taker_buy_quote": 46294.69516
        },
        {
          "timestamp": 1774292400000,
          "datetime": "2026-03-23T19:00:00",
          "open": 2.422,
          "high": 2.422,
          "low": 2.399,
          "close": 2.4,
          "volume": 66126.62,
          "close_time": 1774295999999,
          "quote_volume": 159290.88861,
          "trades": 1366,
          "taker_buy_base": 33282.16,
          "taker_buy_quote": 80147.82589
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 2.401,
          "high": 2.422,
          "low": 2.395,
          "close": 2.419,
          "volume": 35342.02,
          "close_time": 1774299599999,
          "quote_volume": 85236.32843,
          "trades": 876,
          "taker_buy_base": 19409.78,
          "taker_buy_quote": 46836.52271
        },
        {
          "timestamp": 1774299600000,
          "datetime": "2026-03-23T21:00:00",
          "open": 2.419,
          "high": 2.423,
          "low": 2.409,
          "close": 2.413,
          "volume": 37311.27,
          "close_time": 1774303199999,
          "quote_volume": 90197.16836,
          "trades": 685,
          "taker_buy_base": 19609.08,
          "taker_buy_quote": 47405.36394
        },
        {
          "timestamp": 1774303200000,
          "datetime": "2026-03-23T22:00:00",
          "open": 2.414,
          "high": 2.415,
          "low": 2.393,
          "close": 2.398,
          "volume": 64718.09,
          "close_time": 1774306799999,
          "quote_volume": 155331.40069,
          "trades": 1185,
          "taker_buy_base": 27444.22,
          "taker_buy_quote": 65875.10124
        },
        {
          "timestamp": 1774306800000,
          "datetime": "2026-03-23T23:00:00",
          "open": 2.397,
          "high": 2.415,
          "low": 2.386,
          "close": 2.413,
          "volume": 49260.35,
          "close_time": 1774310399999,
          "quote_volume": 118060.21516,
          "trades": 1056,
          "taker_buy_base": 20691.14,
          "taker_buy_quote": 49634.06943
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 2.413,
          "high": 2.421,
          "low": 2.399,
          "close": 2.403,
          "volume": 81473.07,
          "close_time": 1774313999999,
          "quote_volume": 196129.61542,
          "trades": 1713,
          "taker_buy_base": 33748.3,
          "taker_buy_quote": 81249.77937
        },
        {
          "timestamp": 1774314000000,
          "datetime": "2026-03-24T01:00:00",
          "open": 2.402,
          "high": 2.403,
          "low": 2.375,
          "close": 2.387,
          "volume": 103322.31,
          "close_time": 1774317599999,
          "quote_volume": 246635.01904,
          "trades": 1721,
          "taker_buy_base": 56235.08,
          "taker_buy_quote": 134284.94076
        },
        {
          "timestamp": 1774317600000,
          "datetime": "2026-03-24T02:00:00",
          "open": 2.386,
          "high": 2.402,
          "low": 2.37,
          "close": 2.381,
          "volume": 91800.36,
          "close_time": 1774321199999,
          "quote_volume": 218664.85702,
          "trades": 1446,
          "taker_buy_base": 52528.21,
          "taker_buy_quote": 125146.09571
        },
        {
          "timestamp": 1774321200000,
          "datetime": "2026-03-24T03:00:00",
          "open": 2.38,
          "high": 2.391,
          "low": 2.375,
          "close": 2.387,
          "volume": 56538.21,
          "close_time": 1774324799999,
          "quote_volume": 134686.02114,
          "trades": 855,
          "taker_buy_base": 32824.28,
          "taker_buy_quote": 78199.48391
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 2.387,
          "high": 2.397,
          "low": 2.382,
          "close": 2.389,
          "volume": 83292.77,
          "close_time": 1774328399999,
          "quote_volume": 199169.50326,
          "trades": 1214,
          "taker_buy_base": 50889.0,
          "taker_buy_quote": 121719.77519
        },
        {
          "timestamp": 1774328400000,
          "datetime": "2026-03-24T05:00:00",
          "open": 2.388,
          "high": 2.396,
          "low": 2.373,
          "close": 2.387,
          "volume": 86281.67,
          "close_time": 1774331999999,
          "quote_volume": 205478.97977,
          "trades": 1250,
          "taker_buy_base": 48902.98,
          "taker_buy_quote": 116484.83734
        },
        {
          "timestamp": 1774332000000,
          "datetime": "2026-03-24T06:00:00",
          "open": 2.387,
          "high": 2.39,
          "low": 2.375,
          "close": 2.384,
          "volume": 124180.41,
          "close_time": 1774335599999,
          "quote_volume": 295728.62095,
          "trades": 1996,
          "taker_buy_base": 48452.41,
          "taker_buy_quote": 115400.45998
        },
        {
          "timestamp": 1774335600000,
          "datetime": "2026-03-24T07:00:00",
          "open": 2.384,
          "high": 2.406,
          "low": 2.381,
          "close": 2.405,
          "volume": 174471.79,
          "close_time": 1774339199999,
          "quote_volume": 417684.77499,
          "trades": 2811,
          "taker_buy_base": 96219.72,
          "taker_buy_quote": 230375.96308
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 2.405,
          "high": 2.416,
          "low": 2.397,
          "close": 2.406,
          "volume": 141765.75,
          "close_time": 1774342799999,
          "quote_volume": 341115.57181,
          "trades": 1972,
          "taker_buy_base": 71923.6,
          "taker_buy_quote": 173061.81034
        },
        {
          "timestamp": 1774342800000,
          "datetime": "2026-03-24T09:00:00",
          "open": 2.405,
          "high": 2.417,
          "low": 2.401,
          "close": 2.413,
          "volume": 96127.92,
          "close_time": 1774346399999,
          "quote_volume": 231623.61132,
          "trades": 1285,
          "taker_buy_base": 45889.87,
          "taker_buy_quote": 110607.86595
        },
        {
          "timestamp": 1774346400000,
          "datetime": "2026-03-24T10:00:00",
          "open": 2.413,
          "high": 2.413,
          "low": 2.39,
          "close": 2.41,
          "volume": 94496.23,
          "close_time": 1774349999999,
          "quote_volume": 226923.03911,
          "trades": 1214,
          "taker_buy_base": 32355.78,
          "taker_buy_quote": 77701.0228
        },
        {
          "timestamp": 1774350000000,
          "datetime": "2026-03-24T11:00:00",
          "open": 2.409,
          "high": 2.413,
          "low": 2.4,
          "close": 2.405,
          "volume": 61729.6,
          "close_time": 1774353599999,
          "quote_volume": 148564.00675,
          "trades": 1343,
          "taker_buy_base": 25058.52,
          "taker_buy_quote": 60312.96458
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 2.405,
          "high": 2.406,
          "low": 2.395,
          "close": 2.397,
          "volume": 49249.43,
          "close_time": 1774357199999,
          "quote_volume": 118220.49901,
          "trades": 857,
          "taker_buy_base": 15813.19,
          "taker_buy_quote": 37959.15758
        },
        {
          "timestamp": 1774357200000,
          "datetime": "2026-03-24T13:00:00",
          "open": 2.397,
          "high": 2.399,
          "low": 2.369,
          "close": 2.376,
          "volume": 109434.82,
          "close_time": 1774360799999,
          "quote_volume": 260803.33678,
          "trades": 2088,
          "taker_buy_base": 45544.3,
          "taker_buy_quote": 108549.45307
        },
        {
          "timestamp": 1774360800000,
          "datetime": "2026-03-24T14:00:00",
          "open": 2.377,
          "high": 2.389,
          "low": 2.362,
          "close": 2.38,
          "volume": 119941.51,
          "close_time": 1774364399999,
          "quote_volume": 285100.09635,
          "trades": 2335,
          "taker_buy_base": 56060.97,
          "taker_buy_quote": 133312.40226
        },
        {
          "timestamp": 1774364400000,
          "datetime": "2026-03-24T15:00:00",
          "open": 2.381,
          "high": 2.385,
          "low": 2.363,
          "close": 2.365,
          "volume": 33118.04,
          "close_time": 1774367999999,
          "quote_volume": 78618.99615,
          "trades": 1130,
          "taker_buy_base": 12750.65,
          "taker_buy_quote": 30280.77447
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 2.364,
          "high": 2.375,
          "low": 2.357,
          "close": 2.362,
          "volume": 61444.42,
          "close_time": 1774371599999,
          "quote_volume": 145246.41997,
          "trades": 1320,
          "taker_buy_base": 20091.77,
          "taker_buy_quote": 47502.16757
        },
        {
          "timestamp": 1774371600000,
          "datetime": "2026-03-24T17:00:00",
          "open": 2.362,
          "high": 2.362,
          "low": 2.343,
          "close": 2.349,
          "volume": 50971.52,
          "close_time": 1774375199999,
          "quote_volume": 119844.50237,
          "trades": 1208,
          "taker_buy_base": 21882.39,
          "taker_buy_quote": 51453.23767
        },
        {
          "timestamp": 1774375200000,
          "datetime": "2026-03-24T18:00:00",
          "open": 2.35,
          "high": 2.361,
          "low": 2.345,
          "close": 2.354,
          "volume": 40530.16,
          "close_time": 1774378799999,
          "quote_volume": 95422.94827,
          "trades": 832,
          "taker_buy_base": 14821.93,
          "taker_buy_quote": 34893.89954
        },
        {
          "timestamp": 1774378800000,
          "datetime": "2026-03-24T19:00:00",
          "open": 2.355,
          "high": 2.373,
          "low": 2.354,
          "close": 2.37,
          "volume": 41474.69,
          "close_time": 1774382399999,
          "quote_volume": 98196.26559,
          "trades": 875,
          "taker_buy_base": 30910.33,
          "taker_buy_quote": 73187.61386
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 2.37,
          "high": 2.416,
          "low": 2.37,
          "close": 2.412,
          "volume": 165488.38,
          "close_time": 1774385999999,
          "quote_volume": 397733.62682,
          "trades": 3338,
          "taker_buy_base": 90700.7,
          "taker_buy_quote": 218017.61127
        },
        {
          "timestamp": 1774386000000,
          "datetime": "2026-03-24T21:00:00",
          "open": 2.412,
          "high": 2.418,
          "low": 2.39,
          "close": 2.408,
          "volume": 152883.41,
          "close_time": 1774389599999,
          "quote_volume": 366963.37823,
          "trades": 1733,
          "taker_buy_base": 45287.71,
          "taker_buy_quote": 108766.89511
        },
        {
          "timestamp": 1774389600000,
          "datetime": "2026-03-24T22:00:00",
          "open": 2.408,
          "high": 2.411,
          "low": 2.391,
          "close": 2.396,
          "volume": 67119.56,
          "close_time": 1774393199999,
          "quote_volume": 161063.54804,
          "trades": 1276,
          "taker_buy_base": 39299.97,
          "taker_buy_quote": 94194.637
        },
        {
          "timestamp": 1774393200000,
          "datetime": "2026-03-24T23:00:00",
          "open": 2.396,
          "high": 2.403,
          "low": 2.391,
          "close": 2.398,
          "volume": 42123.18,
          "close_time": 1774396799999,
          "quote_volume": 100965.86871,
          "trades": 979,
          "taker_buy_base": 19169.37,
          "taker_buy_quote": 45955.36016
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 2.398,
          "high": 2.405,
          "low": 2.382,
          "close": 2.391,
          "volume": 50513.16,
          "close_time": 1774400399999,
          "quote_volume": 120946.76722,
          "trades": 1244,
          "taker_buy_base": 24685.19,
          "taker_buy_quote": 59078.30631
        },
        {
          "timestamp": 1774400400000,
          "datetime": "2026-03-25T01:00:00",
          "open": 2.391,
          "high": 2.407,
          "low": 2.387,
          "close": 2.4,
          "volume": 38426.22,
          "close_time": 1774403999999,
          "quote_volume": 92150.56704,
          "trades": 928,
          "taker_buy_base": 20618.73,
          "taker_buy_quote": 49450.66979
        },
        {
          "timestamp": 1774404000000,
          "datetime": "2026-03-25T02:00:00",
          "open": 2.4,
          "high": 2.406,
          "low": 2.394,
          "close": 2.394,
          "volume": 56181.05,
          "close_time": 1774407599999,
          "quote_volume": 134778.0151,
          "trades": 879,
          "taker_buy_base": 26127.17,
          "taker_buy_quote": 62685.59739
        },
        {
          "timestamp": 1774407600000,
          "datetime": "2026-03-25T03:00:00",
          "open": 2.394,
          "high": 2.396,
          "low": 2.377,
          "close": 2.391,
          "volume": 68650.29,
          "close_time": 1774411199999,
          "quote_volume": 163925.89137,
          "trades": 998,
          "taker_buy_base": 31857.29,
          "taker_buy_quote": 76073.62402
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 2.391,
          "high": 2.393,
          "low": 2.378,
          "close": 2.388,
          "volume": 60593.62,
          "close_time": 1774414799999,
          "quote_volume": 144494.24871,
          "trades": 927,
          "taker_buy_base": 20796.89,
          "taker_buy_quote": 49592.06075
        },
        {
          "timestamp": 1774414800000,
          "datetime": "2026-03-25T05:00:00",
          "open": 2.387,
          "high": 2.393,
          "low": 2.38,
          "close": 2.383,
          "volume": 111116.09,
          "close_time": 1774418399999,
          "quote_volume": 265079.10008,
          "trades": 1779,
          "taker_buy_base": 61207.94,
          "taker_buy_quote": 146013.22582
        },
        {
          "timestamp": 1774418400000,
          "datetime": "2026-03-25T06:00:00",
          "open": 2.384,
          "high": 2.39,
          "low": 2.369,
          "close": 2.37,
          "volume": 93624.36,
          "close_time": 1774421999999,
          "quote_volume": 222863.21433,
          "trades": 1441,
          "taker_buy_base": 37622.93,
          "taker_buy_quote": 89652.9618
        },
        {
          "timestamp": 1774422000000,
          "datetime": "2026-03-25T07:00:00",
          "open": 2.37,
          "high": 2.39,
          "low": 2.37,
          "close": 2.382,
          "volume": 73320.48,
          "close_time": 1774425599999,
          "quote_volume": 174540.74842,
          "trades": 1045,
          "taker_buy_base": 48749.92,
          "taker_buy_quote": 116033.10126
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 2.382,
          "high": 2.403,
          "low": 2.382,
          "close": 2.386,
          "volume": 96838.8,
          "close_time": 1774429199999,
          "quote_volume": 231625.35559,
          "trades": 1449,
          "taker_buy_base": 58979.57,
          "taker_buy_quote": 141053.03006
        },
        {
          "timestamp": 1774429200000,
          "datetime": "2026-03-25T09:00:00",
          "open": 2.385,
          "high": 2.406,
          "low": 2.382,
          "close": 2.402,
          "volume": 122869.44,
          "close_time": 1774432799999,
          "quote_volume": 294827.38611,
          "trades": 1523,
          "taker_buy_base": 64583.31,
          "taker_buy_quote": 154992.61612
        },
        {
          "timestamp": 1774432800000,
          "datetime": "2026-03-25T10:00:00",
          "open": 2.402,
          "high": 2.419,
          "low": 2.4,
          "close": 2.414,
          "volume": 86702.42,
          "close_time": 1774436399999,
          "quote_volume": 209008.89067,
          "trades": 1169,
          "taker_buy_base": 36620.83,
          "taker_buy_quote": 88288.50952
        },
        {
          "timestamp": 1774436400000,
          "datetime": "2026-03-25T11:00:00",
          "open": 2.413,
          "high": 2.43,
          "low": 2.409,
          "close": 2.42,
          "volume": 139146.07,
          "close_time": 1774439999999,
          "quote_volume": 336929.13016,
          "trades": 1926,
          "taker_buy_base": 64466.14,
          "taker_buy_quote": 156062.25177
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 2.42,
          "high": 2.432,
          "low": 2.402,
          "close": 2.423,
          "volume": 149512.66,
          "close_time": 1774443599999,
          "quote_volume": 361431.37785,
          "trades": 2507,
          "taker_buy_base": 81762.53,
          "taker_buy_quote": 197624.73629
        },
        {
          "timestamp": 1774443600000,
          "datetime": "2026-03-25T13:00:00",
          "open": 2.423,
          "high": 2.437,
          "low": 2.418,
          "close": 2.421,
          "volume": 94073.06,
          "close_time": 1774447199999,
          "quote_volume": 228264.41283,
          "trades": 1730,
          "taker_buy_base": 46262.37,
          "taker_buy_quote": 112209.77039
        },
        {
          "timestamp": 1774447200000,
          "datetime": "2026-03-25T14:00:00",
          "open": 2.422,
          "high": 2.427,
          "low": 2.413,
          "close": 2.421,
          "volume": 98294.58,
          "close_time": 1774450799999,
          "quote_volume": 237880.3731,
          "trades": 1792,
          "taker_buy_base": 46530.59,
          "taker_buy_quote": 112613.50433
        },
        {
          "timestamp": 1774450800000,
          "datetime": "2026-03-25T15:00:00",
          "open": 2.421,
          "high": 2.423,
          "low": 2.377,
          "close": 2.383,
          "volume": 185918.02,
          "close_time": 1774454399999,
          "quote_volume": 445684.59844,
          "trades": 3002,
          "taker_buy_base": 73645.85,
          "taker_buy_quote": 176807.0359
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 2.384,
          "high": 2.412,
          "low": 2.379,
          "close": 2.398,
          "volume": 133962.56,
          "close_time": 1774457999999,
          "quote_volume": 321171.83021,
          "trades": 2279,
          "taker_buy_base": 66839.98,
          "taker_buy_quote": 160158.06785
        },
        {
          "timestamp": 1774458000000,
          "datetime": "2026-03-25T17:00:00",
          "open": 2.398,
          "high": 2.413,
          "low": 2.39,
          "close": 2.393,
          "volume": 99616.13,
          "close_time": 1774461599999,
          "quote_volume": 239436.227,
          "trades": 1647,
          "taker_buy_base": 48690.4,
          "taker_buy_quote": 117006.34219
        },
        {
          "timestamp": 1774461600000,
          "datetime": "2026-03-25T18:00:00",
          "open": 2.394,
          "high": 2.415,
          "low": 2.39,
          "close": 2.41,
          "volume": 89351.25,
          "close_time": 1774465199999,
          "quote_volume": 214877.14925,
          "trades": 1507,
          "taker_buy_base": 44448.65,
          "taker_buy_quote": 106912.39495
        },
        {
          "timestamp": 1774465200000,
          "datetime": "2026-03-25T19:00:00",
          "open": 2.41,
          "high": 2.415,
          "low": 2.403,
          "close": 2.409,
          "volume": 34467.83,
          "close_time": 1774468799999,
          "quote_volume": 83012.79472,
          "trades": 931,
          "taker_buy_base": 16931.11,
          "taker_buy_quote": 40796.22485
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 2.409,
          "high": 2.409,
          "low": 2.38,
          "close": 2.39,
          "volume": 64939.16,
          "close_time": 1774472399999,
          "quote_volume": 155363.97193,
          "trades": 1194,
          "taker_buy_base": 18925.47,
          "taker_buy_quote": 45285.78276
        },
        {
          "timestamp": 1774472400000,
          "datetime": "2026-03-25T21:00:00",
          "open": 2.39,
          "high": 2.399,
          "low": 2.384,
          "close": 2.393,
          "volume": 63060.82,
          "close_time": 1774475999999,
          "quote_volume": 150763.89394,
          "trades": 884,
          "taker_buy_base": 39535.42,
          "taker_buy_quote": 94536.70239
        },
        {
          "timestamp": 1774476000000,
          "datetime": "2026-03-25T22:00:00",
          "open": 2.393,
          "high": 2.419,
          "low": 2.39,
          "close": 2.41,
          "volume": 59917.83,
          "close_time": 1774479599999,
          "quote_volume": 144307.63621,
          "trades": 1293,
          "taker_buy_base": 35235.63,
          "taker_buy_quote": 84822.39334
        },
        {
          "timestamp": 1774479600000,
          "datetime": "2026-03-25T23:00:00",
          "open": 2.41,
          "high": 2.416,
          "low": 2.401,
          "close": 2.415,
          "volume": 39549.05,
          "close_time": 1774483199999,
          "quote_volume": 95178.10481,
          "trades": 889,
          "taker_buy_base": 18952.55,
          "taker_buy_quote": 45631.79058
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 2.414,
          "high": 2.424,
          "low": 2.408,
          "close": 2.416,
          "volume": 78885.98,
          "close_time": 1774486799999,
          "quote_volume": 190721.49862,
          "trades": 1528,
          "taker_buy_base": 30098.98,
          "taker_buy_quote": 72800.76812
        },
        {
          "timestamp": 1774486800000,
          "datetime": "2026-03-26T01:00:00",
          "open": 2.417,
          "high": 2.425,
          "low": 2.395,
          "close": 2.404,
          "volume": 67694.54,
          "close_time": 1774490399999,
          "quote_volume": 163029.29067,
          "trades": 1106,
          "taker_buy_base": 28463.81,
          "taker_buy_quote": 68512.1
        },
        {
          "timestamp": 1774490400000,
          "datetime": "2026-03-26T02:00:00",
          "open": 2.404,
          "high": 2.405,
          "low": 2.391,
          "close": 2.401,
          "volume": 39092.76,
          "close_time": 1774493999999,
          "quote_volume": 93718.39149,
          "trades": 830,
          "taker_buy_base": 19237.45,
          "taker_buy_quote": 46110.28877
        },
        {
          "timestamp": 1774494000000,
          "datetime": "2026-03-26T03:00:00",
          "open": 2.399,
          "high": 2.399,
          "low": 2.384,
          "close": 2.394,
          "volume": 59194.68,
          "close_time": 1774497599999,
          "quote_volume": 141504.16232,
          "trades": 1079,
          "taker_buy_base": 27129.71,
          "taker_buy_quote": 64899.30867
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 2.393,
          "high": 2.394,
          "low": 2.379,
          "close": 2.381,
          "volume": 58534.11,
          "close_time": 1774501199999,
          "quote_volume": 139559.10953,
          "trades": 919,
          "taker_buy_base": 18675.93,
          "taker_buy_quote": 44529.44962
        },
        {
          "timestamp": 1774501200000,
          "datetime": "2026-03-26T05:00:00",
          "open": 2.38,
          "high": 2.382,
          "low": 2.35,
          "close": 2.352,
          "volume": 127583.11,
          "close_time": 1774504799999,
          "quote_volume": 301803.09231,
          "trades": 2139,
          "taker_buy_base": 51699.3,
          "taker_buy_quote": 122287.77015
        },
        {
          "timestamp": 1774504800000,
          "datetime": "2026-03-26T06:00:00",
          "open": 2.352,
          "high": 2.359,
          "low": 2.338,
          "close": 2.347,
          "volume": 150589.49,
          "close_time": 1774508399999,
          "quote_volume": 353606.31988,
          "trades": 1798,
          "taker_buy_base": 69900.41,
          "taker_buy_quote": 164096.89021
        },
        {
          "timestamp": 1774508400000,
          "datetime": "2026-03-26T07:00:00",
          "open": 2.348,
          "high": 2.355,
          "low": 2.344,
          "close": 2.353,
          "volume": 39852.19,
          "close_time": 1774511999999,
          "quote_volume": 93629.88637,
          "trades": 936,
          "taker_buy_base": 23856.93,
          "taker_buy_quote": 56054.0976
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 2.352,
          "high": 2.352,
          "low": 2.324,
          "close": 2.334,
          "volume": 143249.9,
          "close_time": 1774515599999,
          "quote_volume": 334562.87079,
          "trades": 1906,
          "taker_buy_base": 50401.6,
          "taker_buy_quote": 117610.87663
        },
        {
          "timestamp": 1774515600000,
          "datetime": "2026-03-26T09:00:00",
          "open": 2.334,
          "high": 2.344,
          "low": 2.308,
          "close": 2.315,
          "volume": 164676.61,
          "close_time": 1774519199999,
          "quote_volume": 382163.60965,
          "trades": 2513,
          "taker_buy_base": 64009.49,
          "taker_buy_quote": 148535.93234
        },
        {
          "timestamp": 1774519200000,
          "datetime": "2026-03-26T10:00:00",
          "open": 2.315,
          "high": 2.319,
          "low": 2.304,
          "close": 2.31,
          "volume": 94926.09,
          "close_time": 1774522799999,
          "quote_volume": 219352.817,
          "trades": 1585,
          "taker_buy_base": 33219.91,
          "taker_buy_quote": 76777.99564
        },
        {
          "timestamp": 1774522800000,
          "datetime": "2026-03-26T11:00:00",
          "open": 2.31,
          "high": 2.314,
          "low": 2.296,
          "close": 2.297,
          "volume": 112179.14,
          "close_time": 1774526399999,
          "quote_volume": 258505.26879,
          "trades": 1790,
          "taker_buy_base": 39944.13,
          "taker_buy_quote": 92046.5913
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 2.297,
          "high": 2.312,
          "low": 2.293,
          "close": 2.311,
          "volume": 95281.82,
          "close_time": 1774529999999,
          "quote_volume": 219275.82141,
          "trades": 1619,
          "taker_buy_base": 33286.21,
          "taker_buy_quote": 76657.18135
        },
        {
          "timestamp": 1774530000000,
          "datetime": "2026-03-26T13:00:00",
          "open": 2.311,
          "high": 2.33,
          "low": 2.305,
          "close": 2.319,
          "volume": 92952.01,
          "close_time": 1774533599999,
          "quote_volume": 215457.04593,
          "trades": 2023,
          "taker_buy_base": 41044.96,
          "taker_buy_quote": 95159.75486
        },
        {
          "timestamp": 1774533600000,
          "datetime": "2026-03-26T14:00:00",
          "open": 2.32,
          "high": 2.327,
          "low": 2.308,
          "close": 2.315,
          "volume": 116555.07,
          "close_time": 1774537199999,
          "quote_volume": 270250.8992,
          "trades": 3254,
          "taker_buy_base": 50902.17,
          "taker_buy_quote": 118102.41952
        },
        {
          "timestamp": 1774537200000,
          "datetime": "2026-03-26T15:00:00",
          "open": 2.316,
          "high": 2.316,
          "low": 2.276,
          "close": 2.278,
          "volume": 230492.77,
          "close_time": 1774540799999,
          "quote_volume": 528660.00143,
          "trades": 3401,
          "taker_buy_base": 93230.74,
          "taker_buy_quote": 213727.17467
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 2.279,
          "high": 2.295,
          "low": 2.26,
          "close": 2.291,
          "volume": 249345.8,
          "close_time": 1774544399999,
          "quote_volume": 568198.13586,
          "trades": 3287,
          "taker_buy_base": 136826.35,
          "taker_buy_quote": 311999.97321
        },
        {
          "timestamp": 1774544400000,
          "datetime": "2026-03-26T17:00:00",
          "open": 2.291,
          "high": 2.302,
          "low": 2.274,
          "close": 2.276,
          "volume": 69056.62,
          "close_time": 1774547999999,
          "quote_volume": 158313.53728,
          "trades": 1269,
          "taker_buy_base": 27959.93,
          "taker_buy_quote": 64080.11393
        },
        {
          "timestamp": 1774548000000,
          "datetime": "2026-03-26T18:00:00",
          "open": 2.276,
          "high": 2.278,
          "low": 2.266,
          "close": 2.277,
          "volume": 63903.95,
          "close_time": 1774551599999,
          "quote_volume": 145255.3566,
          "trades": 1292,
          "taker_buy_base": 36306.94,
          "taker_buy_quote": 82552.22755
        },
        {
          "timestamp": 1774551600000,
          "datetime": "2026-03-26T19:00:00",
          "open": 2.277,
          "high": 2.285,
          "low": 2.268,
          "close": 2.279,
          "volume": 29229.36,
          "close_time": 1774555199999,
          "quote_volume": 66584.81337,
          "trades": 832,
          "taker_buy_base": 16150.06,
          "taker_buy_quote": 36803.58783
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 2.278,
          "high": 2.318,
          "low": 2.272,
          "close": 2.299,
          "volume": 166444.67,
          "close_time": 1774558799999,
          "quote_volume": 382895.65903,
          "trades": 3849,
          "taker_buy_base": 95343.02,
          "taker_buy_quote": 219334.6497
        },
        {
          "timestamp": 1774558800000,
          "datetime": "2026-03-26T21:00:00",
          "open": 2.297,
          "high": 2.312,
          "low": 2.296,
          "close": 2.3,
          "volume": 60814.35,
          "close_time": 1774562399999,
          "quote_volume": 140089.79109,
          "trades": 1184,
          "taker_buy_base": 28464.02,
          "taker_buy_quote": 65565.25159
        },
        {
          "timestamp": 1774562400000,
          "datetime": "2026-03-26T22:00:00",
          "open": 2.299,
          "high": 2.304,
          "low": 2.289,
          "close": 2.3,
          "volume": 26134.64,
          "close_time": 1774565999999,
          "quote_volume": 60042.65095,
          "trades": 653,
          "taker_buy_base": 15421.5,
          "taker_buy_quote": 35441.00084
        },
        {
          "timestamp": 1774566000000,
          "datetime": "2026-03-26T23:00:00",
          "open": 2.3,
          "high": 2.306,
          "low": 2.295,
          "close": 2.303,
          "volume": 28235.89,
          "close_time": 1774569599999,
          "quote_volume": 64907.19629,
          "trades": 613,
          "taker_buy_base": 6156.32,
          "taker_buy_quote": 14155.4462
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 2.304,
          "high": 2.316,
          "low": 2.3,
          "close": 2.31,
          "volume": 29057.37,
          "close_time": 1774573199999,
          "quote_volume": 67052.05249,
          "trades": 861,
          "taker_buy_base": 13162.63,
          "taker_buy_quote": 30371.95036
        },
        {
          "timestamp": 1774573200000,
          "datetime": "2026-03-27T01:00:00",
          "open": 2.31,
          "high": 2.323,
          "low": 2.304,
          "close": 2.321,
          "volume": 46568.35,
          "close_time": 1774576799999,
          "quote_volume": 107894.60036,
          "trades": 904,
          "taker_buy_base": 24070.9,
          "taker_buy_quote": 55785.48879
        },
        {
          "timestamp": 1774576800000,
          "datetime": "2026-03-27T02:00:00",
          "open": 2.32,
          "high": 2.327,
          "low": 2.317,
          "close": 2.322,
          "volume": 35053.5,
          "close_time": 1774580399999,
          "quote_volume": 81371.48618,
          "trades": 532,
          "taker_buy_base": 16793.97,
          "taker_buy_quote": 38988.42931
        },
        {
          "timestamp": 1774580400000,
          "datetime": "2026-03-27T03:00:00",
          "open": 2.322,
          "high": 2.323,
          "low": 2.307,
          "close": 2.313,
          "volume": 25682.34,
          "close_time": 1774583999999,
          "quote_volume": 59436.8381,
          "trades": 472,
          "taker_buy_base": 11666.6,
          "taker_buy_quote": 26994.75932
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 2.313,
          "high": 2.313,
          "low": 2.294,
          "close": 2.309,
          "volume": 59660.93,
          "close_time": 1774587599999,
          "quote_volume": 137381.53053,
          "trades": 1086,
          "taker_buy_base": 28004.76,
          "taker_buy_quote": 64495.38122
        },
        {
          "timestamp": 1774587600000,
          "datetime": "2026-03-27T05:00:00",
          "open": 2.309,
          "high": 2.32,
          "low": 2.3,
          "close": 2.31,
          "volume": 39570.29,
          "close_time": 1774591199999,
          "quote_volume": 91413.29725,
          "trades": 775,
          "taker_buy_base": 21605.83,
          "taker_buy_quote": 49933.82955
        },
        {
          "timestamp": 1774591200000,
          "datetime": "2026-03-27T06:00:00",
          "open": 2.311,
          "high": 2.314,
          "low": 2.305,
          "close": 2.308,
          "volume": 32647.59,
          "close_time": 1774594799999,
          "quote_volume": 75387.18407,
          "trades": 519,
          "taker_buy_base": 16686.23,
          "taker_buy_quote": 38546.82507
        },
        {
          "timestamp": 1774594800000,
          "datetime": "2026-03-27T07:00:00",
          "open": 2.308,
          "high": 2.309,
          "low": 2.297,
          "close": 2.302,
          "volume": 35179.63,
          "close_time": 1774598399999,
          "quote_volume": 81024.8319,
          "trades": 639,
          "taker_buy_base": 16698.74,
          "taker_buy_quote": 38469.99255
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 2.302,
          "high": 2.309,
          "low": 2.275,
          "close": 2.295,
          "volume": 106145.15,
          "close_time": 1774601999999,
          "quote_volume": 243487.73501,
          "trades": 1631,
          "taker_buy_base": 59230.55,
          "taker_buy_quote": 135887.02325
        },
        {
          "timestamp": 1774602000000,
          "datetime": "2026-03-27T09:00:00",
          "open": 2.294,
          "high": 2.297,
          "low": 2.268,
          "close": 2.276,
          "volume": 105084.02,
          "close_time": 1774605599999,
          "quote_volume": 239649.15662,
          "trades": 1494,
          "taker_buy_base": 36211.32,
          "taker_buy_quote": 82591.86589
        },
        {
          "timestamp": 1774605600000,
          "datetime": "2026-03-27T10:00:00",
          "open": 2.275,
          "high": 2.288,
          "low": 2.225,
          "close": 2.23,
          "volume": 247372.1,
          "close_time": 1774609199999,
          "quote_volume": 558180.57395,
          "trades": 5929,
          "taker_buy_base": 117172.64,
          "taker_buy_quote": 264580.6461
        },
        {
          "timestamp": 1774609200000,
          "datetime": "2026-03-27T11:00:00",
          "open": 2.23,
          "high": 2.244,
          "low": 2.221,
          "close": 2.238,
          "volume": 172056.49,
          "close_time": 1774612799999,
          "quote_volume": 384458.9873,
          "trades": 3602,
          "taker_buy_base": 82256.41,
          "taker_buy_quote": 183801.15101
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 2.238,
          "high": 2.24,
          "low": 2.225,
          "close": 2.232,
          "volume": 92511.07,
          "close_time": 1774616399999,
          "quote_volume": 206477.03392,
          "trades": 1333,
          "taker_buy_base": 39963.19,
          "taker_buy_quote": 89188.33815
        },
        {
          "timestamp": 1774616400000,
          "datetime": "2026-03-27T13:00:00",
          "open": 2.232,
          "high": 2.24,
          "low": 2.216,
          "close": 2.223,
          "volume": 83344.93,
          "close_time": 1774619999999,
          "quote_volume": 185630.84611,
          "trades": 1690,
          "taker_buy_base": 39195.33,
          "taker_buy_quote": 87307.29362
        },
        {
          "timestamp": 1774620000000,
          "datetime": "2026-03-27T14:00:00",
          "open": 2.223,
          "high": 2.239,
          "low": 2.218,
          "close": 2.224,
          "volume": 99101.17,
          "close_time": 1774623599999,
          "quote_volume": 220520.59883,
          "trades": 1841,
          "taker_buy_base": 54247.55,
          "taker_buy_quote": 120725.35137
        },
        {
          "timestamp": 1774623600000,
          "datetime": "2026-03-27T15:00:00",
          "open": 2.224,
          "high": 2.236,
          "low": 2.209,
          "close": 2.218,
          "volume": 122676.85,
          "close_time": 1774627199999,
          "quote_volume": 272924.44972,
          "trades": 2559,
          "taker_buy_base": 60939.26,
          "taker_buy_quote": 135589.51749
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 2.219,
          "high": 2.219,
          "low": 2.204,
          "close": 2.216,
          "volume": 76626.7,
          "close_time": 1774630799999,
          "quote_volume": 169516.92387,
          "trades": 1813,
          "taker_buy_base": 39100.33,
          "taker_buy_quote": 86499.65934
        },
        {
          "timestamp": 1774630800000,
          "datetime": "2026-03-27T17:00:00",
          "open": 2.216,
          "high": 2.231,
          "low": 2.215,
          "close": 2.219,
          "volume": 47507.34,
          "close_time": 1774634399999,
          "quote_volume": 105666.47319,
          "trades": 1084,
          "taker_buy_base": 27143.08,
          "taker_buy_quote": 60388.99643
        },
        {
          "timestamp": 1774634400000,
          "datetime": "2026-03-27T18:00:00",
          "open": 2.219,
          "high": 2.233,
          "low": 2.212,
          "close": 2.224,
          "volume": 70040.47,
          "close_time": 1774637999999,
          "quote_volume": 155710.16895,
          "trades": 1164,
          "taker_buy_base": 39429.4,
          "taker_buy_quote": 87719.11794
        },
        {
          "timestamp": 1774638000000,
          "datetime": "2026-03-27T19:00:00",
          "open": 2.223,
          "high": 2.232,
          "low": 2.213,
          "close": 2.23,
          "volume": 122220.18,
          "close_time": 1774641599999,
          "quote_volume": 271519.68117,
          "trades": 1357,
          "taker_buy_base": 62772.57,
          "taker_buy_quote": 139524.31929
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 2.229,
          "high": 2.235,
          "low": 2.219,
          "close": 2.232,
          "volume": 38665.93,
          "close_time": 1774645199999,
          "quote_volume": 86082.10343,
          "trades": 604,
          "taker_buy_base": 13339.98,
          "taker_buy_quote": 29701.65345
        },
        {
          "timestamp": 1774645200000,
          "datetime": "2026-03-27T21:00:00",
          "open": 2.232,
          "high": 2.236,
          "low": 2.227,
          "close": 2.227,
          "volume": 20870.77,
          "close_time": 1774648799999,
          "quote_volume": 46555.86577,
          "trades": 464,
          "taker_buy_base": 12408.8,
          "taker_buy_quote": 27684.82715
        },
        {
          "timestamp": 1774648800000,
          "datetime": "2026-03-27T22:00:00",
          "open": 2.228,
          "high": 2.231,
          "low": 2.216,
          "close": 2.225,
          "volume": 19730.54,
          "close_time": 1774652399999,
          "quote_volume": 43883.39945,
          "trades": 556,
          "taker_buy_base": 7552.09,
          "taker_buy_quote": 16788.57671
        },
        {
          "timestamp": 1774652400000,
          "datetime": "2026-03-27T23:00:00",
          "open": 2.225,
          "high": 2.228,
          "low": 2.219,
          "close": 2.225,
          "volume": 47346.18,
          "close_time": 1774655999999,
          "quote_volume": 105267.06334,
          "trades": 772,
          "taker_buy_base": 19707.24,
          "taker_buy_quote": 43834.34857
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 2.224,
          "high": 2.231,
          "low": 2.218,
          "close": 2.221,
          "volume": 34730.35,
          "close_time": 1774659599999,
          "quote_volume": 77347.21864,
          "trades": 849,
          "taker_buy_base": 17493.93,
          "taker_buy_quote": 38970.72667
        },
        {
          "timestamp": 1774659600000,
          "datetime": "2026-03-28T01:00:00",
          "open": 2.221,
          "high": 2.222,
          "low": 2.201,
          "close": 2.219,
          "volume": 100222.67,
          "close_time": 1774663199999,
          "quote_volume": 221440.73679,
          "trades": 1414,
          "taker_buy_base": 45499.77,
          "taker_buy_quote": 100602.94424
        },
        {
          "timestamp": 1774663200000,
          "datetime": "2026-03-28T02:00:00",
          "open": 2.219,
          "high": 2.231,
          "low": 2.211,
          "close": 2.219,
          "volume": 45103.74,
          "close_time": 1774666799999,
          "quote_volume": 100150.77072,
          "trades": 868,
          "taker_buy_base": 24774.32,
          "taker_buy_quote": 55034.18676
        },
        {
          "timestamp": 1774666800000,
          "datetime": "2026-03-28T03:00:00",
          "open": 2.22,
          "high": 2.23,
          "low": 2.22,
          "close": 2.226,
          "volume": 37126.31,
          "close_time": 1774670399999,
          "quote_volume": 82663.48096,
          "trades": 618,
          "taker_buy_base": 19223.49,
          "taker_buy_quote": 42795.94555
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 2.227,
          "high": 2.234,
          "low": 2.22,
          "close": 2.225,
          "volume": 59270.48,
          "close_time": 1774673999999,
          "quote_volume": 132036.12964,
          "trades": 700,
          "taker_buy_base": 38108.93,
          "taker_buy_quote": 84924.31255
        },
        {
          "timestamp": 1774674000000,
          "datetime": "2026-03-28T05:00:00",
          "open": 2.225,
          "high": 2.234,
          "low": 2.22,
          "close": 2.234,
          "volume": 43110.56,
          "close_time": 1774677599999,
          "quote_volume": 95980.64022,
          "trades": 671,
          "taker_buy_base": 24075.61,
          "taker_buy_quote": 53626.16595
        },
        {
          "timestamp": 1774677600000,
          "datetime": "2026-03-28T06:00:00",
          "open": 2.233,
          "high": 2.24,
          "low": 2.227,
          "close": 2.235,
          "volume": 61892.66,
          "close_time": 1774681199999,
          "quote_volume": 138239.02864,
          "trades": 812,
          "taker_buy_base": 33688.97,
          "taker_buy_quote": 75233.68597
        },
        {
          "timestamp": 1774681200000,
          "datetime": "2026-03-28T07:00:00",
          "open": 2.235,
          "high": 2.251,
          "low": 2.235,
          "close": 2.25,
          "volume": 42367.0,
          "close_time": 1774684799999,
          "quote_volume": 95039.17028,
          "trades": 616,
          "taker_buy_base": 23949.72,
          "taker_buy_quote": 53719.57678
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 2.25,
          "high": 2.259,
          "low": 2.245,
          "close": 2.251,
          "volume": 74339.3,
          "close_time": 1774688399999,
          "quote_volume": 167480.80505,
          "trades": 833,
          "taker_buy_base": 37426.38,
          "taker_buy_quote": 84338.90113
        },
        {
          "timestamp": 1774688400000,
          "datetime": "2026-03-28T09:00:00",
          "open": 2.25,
          "high": 2.252,
          "low": 2.242,
          "close": 2.243,
          "volume": 35967.21,
          "close_time": 1774691999999,
          "quote_volume": 80796.0415,
          "trades": 539,
          "taker_buy_base": 16043.19,
          "taker_buy_quote": 36039.37955
        },
        {
          "timestamp": 1774692000000,
          "datetime": "2026-03-28T10:00:00",
          "open": 2.243,
          "high": 2.258,
          "low": 2.24,
          "close": 2.257,
          "volume": 62893.66,
          "close_time": 1774695599999,
          "quote_volume": 141519.4746,
          "trades": 759,
          "taker_buy_base": 44159.46,
          "taker_buy_quote": 99357.07396
        },
        {
          "timestamp": 1774695600000,
          "datetime": "2026-03-28T11:00:00",
          "open": 2.258,
          "high": 2.26,
          "low": 2.247,
          "close": 2.251,
          "volume": 35146.14,
          "close_time": 1774699199999,
          "quote_volume": 79126.95093,
          "trades": 579,
          "taker_buy_base": 13873.55,
          "taker_buy_quote": 31231.51937
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 2.251,
          "high": 2.266,
          "low": 2.25,
          "close": 2.256,
          "volume": 71516.73,
          "close_time": 1774702799999,
          "quote_volume": 161489.09148,
          "trades": 834,
          "taker_buy_base": 32237.92,
          "taker_buy_quote": 72833.03274
        },
        {
          "timestamp": 1774702800000,
          "datetime": "2026-03-28T13:00:00",
          "open": 2.256,
          "high": 2.299,
          "low": 2.255,
          "close": 2.282,
          "volume": 157768.58,
          "close_time": 1774706399999,
          "quote_volume": 359744.85811,
          "trades": 2191,
          "taker_buy_base": 86112.9,
          "taker_buy_quote": 196302.56098
        },
        {
          "timestamp": 1774706400000,
          "datetime": "2026-03-28T14:00:00",
          "open": 2.283,
          "high": 2.292,
          "low": 2.27,
          "close": 2.278,
          "volume": 72292.44,
          "close_time": 1774709999999,
          "quote_volume": 164805.20682,
          "trades": 1032,
          "taker_buy_base": 36076.66,
          "taker_buy_quote": 82237.75366
        },
        {
          "timestamp": 1774710000000,
          "datetime": "2026-03-28T15:00:00",
          "open": 2.279,
          "high": 2.303,
          "low": 2.272,
          "close": 2.283,
          "volume": 178827.84,
          "close_time": 1774713599999,
          "quote_volume": 409383.60271,
          "trades": 2125,
          "taker_buy_base": 100632.5,
          "taker_buy_quote": 230424.79367
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 2.284,
          "high": 2.285,
          "low": 2.273,
          "close": 2.281,
          "volume": 32075.02,
          "close_time": 1774717199999,
          "quote_volume": 73017.45308,
          "trades": 582,
          "taker_buy_base": 14831.89,
          "taker_buy_quote": 33766.89906
        },
        {
          "timestamp": 1774717200000,
          "datetime": "2026-03-28T17:00:00",
          "open": 2.281,
          "high": 2.282,
          "low": 2.26,
          "close": 2.264,
          "volume": 43916.97,
          "close_time": 1774720799999,
          "quote_volume": 99675.70207,
          "trades": 531,
          "taker_buy_base": 24590.88,
          "taker_buy_quote": 55781.81104
        },
        {
          "timestamp": 1774720800000,
          "datetime": "2026-03-28T18:00:00",
          "open": 2.265,
          "high": 2.268,
          "low": 2.257,
          "close": 2.262,
          "volume": 23303.09,
          "close_time": 1774724399999,
          "quote_volume": 52716.75365,
          "trades": 580,
          "taker_buy_base": 10850.58,
          "taker_buy_quote": 24554.32636
        },
        {
          "timestamp": 1774724400000,
          "datetime": "2026-03-28T19:00:00",
          "open": 2.262,
          "high": 2.263,
          "low": 2.252,
          "close": 2.254,
          "volume": 28438.54,
          "close_time": 1774727999999,
          "quote_volume": 64167.29076,
          "trades": 730,
          "taker_buy_base": 9394.63,
          "taker_buy_quote": 21200.10366
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 2.254,
          "high": 2.26,
          "low": 2.251,
          "close": 2.259,
          "volume": 32724.61,
          "close_time": 1774731599999,
          "quote_volume": 73816.35047,
          "trades": 923,
          "taker_buy_base": 14328.37,
          "taker_buy_quote": 32335.26382
        },
        {
          "timestamp": 1774731600000,
          "datetime": "2026-03-28T21:00:00",
          "open": 2.259,
          "high": 2.259,
          "low": 2.237,
          "close": 2.24,
          "volume": 50535.33,
          "close_time": 1774735199999,
          "quote_volume": 113517.34003,
          "trades": 643,
          "taker_buy_base": 17368.83,
          "taker_buy_quote": 39016.80927
        },
        {
          "timestamp": 1774735200000,
          "datetime": "2026-03-28T22:00:00",
          "open": 2.24,
          "high": 2.243,
          "low": 2.233,
          "close": 2.236,
          "volume": 61090.58,
          "close_time": 1774738799999,
          "quote_volume": 136675.2431,
          "trades": 914,
          "taker_buy_base": 32357.06,
          "taker_buy_quote": 72386.81963
        },
        {
          "timestamp": 1774738800000,
          "datetime": "2026-03-28T23:00:00",
          "open": 2.235,
          "high": 2.235,
          "low": 2.216,
          "close": 2.221,
          "volume": 81152.38,
          "close_time": 1774742399999,
          "quote_volume": 180317.09844,
          "trades": 1119,
          "taker_buy_base": 47668.56,
          "taker_buy_quote": 105871.39484
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 2.22,
          "high": 2.227,
          "low": 2.211,
          "close": 2.221,
          "volume": 68901.72,
          "close_time": 1774745999999,
          "quote_volume": 152940.26652,
          "trades": 1044,
          "taker_buy_base": 30965.71,
          "taker_buy_quote": 68731.60773
        },
        {
          "timestamp": 1774746000000,
          "datetime": "2026-03-29T01:00:00",
          "open": 2.221,
          "high": 2.24,
          "low": 2.221,
          "close": 2.232,
          "volume": 94110.41,
          "close_time": 1774749599999,
          "quote_volume": 210140.71744,
          "trades": 1467,
          "taker_buy_base": 51970.68,
          "taker_buy_quote": 116059.30003
        },
        {
          "timestamp": 1774749600000,
          "datetime": "2026-03-29T02:00:00",
          "open": 2.231,
          "high": 2.238,
          "low": 2.227,
          "close": 2.236,
          "volume": 28318.68,
          "close_time": 1774753199999,
          "quote_volume": 63256.03209,
          "trades": 427,
          "taker_buy_base": 16656.35,
          "taker_buy_quote": 37220.8132
        },
        {
          "timestamp": 1774753200000,
          "datetime": "2026-03-29T03:00:00",
          "open": 2.237,
          "high": 2.247,
          "low": 2.235,
          "close": 2.244,
          "volume": 53787.78,
          "close_time": 1774756799999,
          "quote_volume": 120560.96777,
          "trades": 622,
          "taker_buy_base": 30645.1,
          "taker_buy_quote": 68684.15974
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 2.243,
          "high": 2.243,
          "low": 2.239,
          "close": 2.24,
          "volume": 14466.85,
          "close_time": 1774760399999,
          "quote_volume": 32425.87179,
          "trades": 274,
          "taker_buy_base": 6516.93,
          "taker_buy_quote": 14606.83128
        },
        {
          "timestamp": 1774760400000,
          "datetime": "2026-03-29T05:00:00",
          "open": 2.239,
          "high": 2.239,
          "low": 2.23,
          "close": 2.234,
          "volume": 62189.24,
          "close_time": 1774763999999,
          "quote_volume": 138886.65076,
          "trades": 548,
          "taker_buy_base": 22520.71,
          "taker_buy_quote": 50321.3991
        },
        {
          "timestamp": 1774764000000,
          "datetime": "2026-03-29T06:00:00",
          "open": 2.234,
          "high": 2.237,
          "low": 2.227,
          "close": 2.234,
          "volume": 17145.74,
          "close_time": 1774767599999,
          "quote_volume": 38275.64962,
          "trades": 369,
          "taker_buy_base": 10551.12,
          "taker_buy_quote": 23552.099
        },
        {
          "timestamp": 1774767600000,
          "datetime": "2026-03-29T07:00:00",
          "open": 2.234,
          "high": 2.234,
          "low": 2.222,
          "close": 2.222,
          "volume": 18937.59,
          "close_time": 1774771199999,
          "quote_volume": 42135.62404,
          "trades": 357,
          "taker_buy_base": 8035.79,
          "taker_buy_quote": 17878.82556
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 2.223,
          "high": 2.23,
          "low": 2.22,
          "close": 2.228,
          "volume": 33042.29,
          "close_time": 1774774799999,
          "quote_volume": 73558.25818,
          "trades": 450,
          "taker_buy_base": 22733.93,
          "taker_buy_quote": 50616.2971
        },
        {
          "timestamp": 1774774800000,
          "datetime": "2026-03-29T09:00:00",
          "open": 2.229,
          "high": 2.234,
          "low": 2.225,
          "close": 2.228,
          "volume": 80170.02,
          "close_time": 1774778399999,
          "quote_volume": 178806.43139,
          "trades": 734,
          "taker_buy_base": 43482.87,
          "taker_buy_quote": 96989.32096
        },
        {
          "timestamp": 1774778400000,
          "datetime": "2026-03-29T10:00:00",
          "open": 2.227,
          "high": 2.227,
          "low": 2.212,
          "close": 2.221,
          "volume": 71460.37,
          "close_time": 1774781999999,
          "quote_volume": 158418.28341,
          "trades": 615,
          "taker_buy_base": 34072.65,
          "taker_buy_quote": 75606.20087
        },
        {
          "timestamp": 1774782000000,
          "datetime": "2026-03-29T11:00:00",
          "open": 2.22,
          "high": 2.236,
          "low": 2.22,
          "close": 2.229,
          "volume": 61782.08,
          "close_time": 1774785599999,
          "quote_volume": 137772.72772,
          "trades": 728,
          "taker_buy_base": 38856.95,
          "taker_buy_quote": 86680.60629
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 2.228,
          "high": 2.228,
          "low": 2.226,
          "close": 2.226,
          "volume": 1399.21,
          "close_time": 1774789199999,
          "quote_volume": 3116.18426,
          "trades": 15,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774789200000,
          "datetime": "2026-03-29T13:00:00",
          "open": 2.221,
          "high": 2.225,
          "low": 2.211,
          "close": 2.224,
          "volume": 24133.06,
          "close_time": 1774792799999,
          "quote_volume": 53491.88044,
          "trades": 469,
          "taker_buy_base": 12891.06,
          "taker_buy_quote": 28578.73959
        },
        {
          "timestamp": 1774792800000,
          "datetime": "2026-03-29T14:00:00",
          "open": 2.218,
          "high": 2.227,
          "low": 2.212,
          "close": 2.223,
          "volume": 64610.98,
          "close_time": 1774796399999,
          "quote_volume": 143358.03965,
          "trades": 584,
          "taker_buy_base": 40547.81,
          "taker_buy_quote": 90023.09108
        },
        {
          "timestamp": 1774796400000,
          "datetime": "2026-03-29T15:00:00",
          "open": 2.221,
          "high": 2.226,
          "low": 2.212,
          "close": 2.216,
          "volume": 34984.39,
          "close_time": 1774799999999,
          "quote_volume": 77653.80025,
          "trades": 527,
          "taker_buy_base": 17953.69,
          "taker_buy_quote": 39864.0039
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 2.221,
          "high": 2.229,
          "low": 2.218,
          "close": 2.218,
          "volume": 55006.74,
          "close_time": 1774803599999,
          "quote_volume": 122314.8128,
          "trades": 576,
          "taker_buy_base": 28499.03,
          "taker_buy_quote": 63373.94794
        },
        {
          "timestamp": 1774803600000,
          "datetime": "2026-03-29T17:00:00",
          "open": 2.216,
          "high": 2.219,
          "low": 2.207,
          "close": 2.215,
          "volume": 60440.84,
          "close_time": 1774807199999,
          "quote_volume": 133688.95454,
          "trades": 726,
          "taker_buy_base": 15262.83,
          "taker_buy_quote": 33767.41223
        },
        {
          "timestamp": 1774807200000,
          "datetime": "2026-03-29T18:00:00",
          "open": 2.215,
          "high": 2.221,
          "low": 2.206,
          "close": 2.217,
          "volume": 74761.1,
          "close_time": 1774810799999,
          "quote_volume": 165283.58779,
          "trades": 738,
          "taker_buy_base": 19939.8,
          "taker_buy_quote": 44106.28646
        },
        {
          "timestamp": 1774810800000,
          "datetime": "2026-03-29T19:00:00",
          "open": 2.217,
          "high": 2.219,
          "low": 2.212,
          "close": 2.216,
          "volume": 35246.07,
          "close_time": 1774814399999,
          "quote_volume": 78074.18452,
          "trades": 501,
          "taker_buy_base": 24126.46,
          "taker_buy_quote": 53447.54649
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 2.216,
          "high": 2.232,
          "low": 2.216,
          "close": 2.225,
          "volume": 46648.81,
          "close_time": 1774817999999,
          "quote_volume": 103692.80574,
          "trades": 642,
          "taker_buy_base": 27915.7,
          "taker_buy_quote": 62046.20512
        },
        {
          "timestamp": 1774818000000,
          "datetime": "2026-03-29T21:00:00",
          "open": 2.226,
          "high": 2.234,
          "low": 2.223,
          "close": 2.228,
          "volume": 37848.85,
          "close_time": 1774821599999,
          "quote_volume": 84279.11767,
          "trades": 517,
          "taker_buy_base": 19052.65,
          "taker_buy_quote": 42400.59646
        },
        {
          "timestamp": 1774821600000,
          "datetime": "2026-03-29T22:00:00",
          "open": 2.227,
          "high": 2.228,
          "low": 2.148,
          "close": 2.195,
          "volume": 292940.98,
          "close_time": 1774825199999,
          "quote_volume": 638972.77758,
          "trades": 4355,
          "taker_buy_base": 120354.79,
          "taker_buy_quote": 262457.40085
        },
        {
          "timestamp": 1774825200000,
          "datetime": "2026-03-29T23:00:00",
          "open": 2.195,
          "high": 2.208,
          "low": 2.191,
          "close": 2.199,
          "volume": 165603.73,
          "close_time": 1774828799999,
          "quote_volume": 364194.73067,
          "trades": 1767,
          "taker_buy_base": 79534.15,
          "taker_buy_quote": 174906.41518
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 2.2,
          "high": 2.241,
          "low": 2.197,
          "close": 2.211,
          "volume": 129228.63,
          "close_time": 1774832399999,
          "quote_volume": 287338.55942,
          "trades": 2815,
          "taker_buy_base": 62018.45,
          "taker_buy_quote": 137852.4817
        },
        {
          "timestamp": 1774832400000,
          "datetime": "2026-03-30T01:00:00",
          "open": 2.212,
          "high": 2.23,
          "low": 2.211,
          "close": 2.228,
          "volume": 63348.64,
          "close_time": 1774835999999,
          "quote_volume": 140811.84626,
          "trades": 1341,
          "taker_buy_base": 33770.19,
          "taker_buy_quote": 75066.65962
        },
        {
          "timestamp": 1774836000000,
          "datetime": "2026-03-30T02:00:00",
          "open": 2.229,
          "high": 2.251,
          "low": 2.224,
          "close": 2.24,
          "volume": 104090.05,
          "close_time": 1774839599999,
          "quote_volume": 233054.36099,
          "trades": 1962,
          "taker_buy_base": 51497.42,
          "taker_buy_quote": 115313.45047
        },
        {
          "timestamp": 1774839600000,
          "datetime": "2026-03-30T03:00:00",
          "open": 2.24,
          "high": 2.247,
          "low": 2.233,
          "close": 2.242,
          "volume": 76217.4,
          "close_time": 1774843199999,
          "quote_volume": 170578.20052,
          "trades": 1102,
          "taker_buy_base": 38207.34,
          "taker_buy_quote": 85544.44059
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 2.243,
          "high": 2.255,
          "low": 2.238,
          "close": 2.253,
          "volume": 161508.93,
          "close_time": 1774846799999,
          "quote_volume": 362654.15465,
          "trades": 1799,
          "taker_buy_base": 52256.4,
          "taker_buy_quote": 117429.65487
        },
        {
          "timestamp": 1774846800000,
          "datetime": "2026-03-30T05:00:00",
          "open": 2.253,
          "high": 2.258,
          "low": 2.243,
          "close": 2.246,
          "volume": 50639.96,
          "close_time": 1774850399999,
          "quote_volume": 114043.19891,
          "trades": 996,
          "taker_buy_base": 22967.79,
          "taker_buy_quote": 51738.63588
        },
        {
          "timestamp": 1774850400000,
          "datetime": "2026-03-30T06:00:00",
          "open": 2.247,
          "high": 2.262,
          "low": 2.243,
          "close": 2.255,
          "volume": 122573.73,
          "close_time": 1774853999999,
          "quote_volume": 276047.58674,
          "trades": 1366,
          "taker_buy_base": 83807.74,
          "taker_buy_quote": 188763.92594
        },
        {
          "timestamp": 1774854000000,
          "datetime": "2026-03-30T07:00:00",
          "open": 2.254,
          "high": 2.272,
          "low": 2.251,
          "close": 2.27,
          "volume": 87923.0,
          "close_time": 1774857599999,
          "quote_volume": 198851.10577,
          "trades": 1613,
          "taker_buy_base": 49218.97,
          "taker_buy_quote": 111349.21226
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 2.27,
          "high": 2.283,
          "low": 2.265,
          "close": 2.267,
          "volume": 66657.41,
          "close_time": 1774861199999,
          "quote_volume": 151681.48814,
          "trades": 1136,
          "taker_buy_base": 34071.04,
          "taker_buy_quote": 77544.10205
        },
        {
          "timestamp": 1774861200000,
          "datetime": "2026-03-30T09:00:00",
          "open": 2.268,
          "high": 2.268,
          "low": 2.249,
          "close": 2.254,
          "volume": 51667.88,
          "close_time": 1774864799999,
          "quote_volume": 116604.38001,
          "trades": 932,
          "taker_buy_base": 27341.28,
          "taker_buy_quote": 61691.35052
        },
        {
          "timestamp": 1774864800000,
          "datetime": "2026-03-30T10:00:00",
          "open": 2.253,
          "high": 2.263,
          "low": 2.251,
          "close": 2.262,
          "volume": 56508.3,
          "close_time": 1774868399999,
          "quote_volume": 127426.56773,
          "trades": 604,
          "taker_buy_base": 17151.98,
          "taker_buy_quote": 38705.01701
        },
        {
          "timestamp": 1774868400000,
          "datetime": "2026-03-30T11:00:00",
          "open": 2.262,
          "high": 2.288,
          "low": 2.261,
          "close": 2.268,
          "volume": 121339.36,
          "close_time": 1774871999999,
          "quote_volume": 275566.04889,
          "trades": 1731,
          "taker_buy_base": 62002.54,
          "taker_buy_quote": 140827.66647
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 2.269,
          "high": 2.276,
          "low": 2.263,
          "close": 2.269,
          "volume": 67883.73,
          "close_time": 1774875599999,
          "quote_volume": 154049.2032,
          "trades": 820,
          "taker_buy_base": 27164.63,
          "taker_buy_quote": 61651.89667
        },
        {
          "timestamp": 1774875600000,
          "datetime": "2026-03-30T13:00:00",
          "open": 2.27,
          "high": 2.272,
          "low": 2.244,
          "close": 2.247,
          "volume": 192449.33,
          "close_time": 1774879199999,
          "quote_volume": 434237.82274,
          "trades": 1862,
          "taker_buy_base": 73069.98,
          "taker_buy_quote": 164956.46314
        },
        {
          "timestamp": 1774879200000,
          "datetime": "2026-03-30T14:00:00",
          "open": 2.247,
          "high": 2.257,
          "low": 2.234,
          "close": 2.253,
          "volume": 95629.95,
          "close_time": 1774882799999,
          "quote_volume": 214722.02429,
          "trades": 1960,
          "taker_buy_base": 40995.17,
          "taker_buy_quote": 92058.96501
        },
        {
          "timestamp": 1774882800000,
          "datetime": "2026-03-30T15:00:00",
          "open": 2.254,
          "high": 2.272,
          "low": 2.243,
          "close": 2.265,
          "volume": 58267.92,
          "close_time": 1774886399999,
          "quote_volume": 131651.56154,
          "trades": 1102,
          "taker_buy_base": 27069.71,
          "taker_buy_quote": 61092.84706
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 2.266,
          "high": 2.281,
          "low": 2.263,
          "close": 2.279,
          "volume": 32463.4,
          "close_time": 1774889999999,
          "quote_volume": 73671.27009,
          "trades": 783,
          "taker_buy_base": 19369.32,
          "taker_buy_quote": 43946.97093
        },
        {
          "timestamp": 1774890000000,
          "datetime": "2026-03-30T17:00:00",
          "open": 2.281,
          "high": 2.283,
          "low": 2.249,
          "close": 2.253,
          "volume": 86907.27,
          "close_time": 1774893599999,
          "quote_volume": 196552.88654,
          "trades": 1328,
          "taker_buy_base": 47152.85,
          "taker_buy_quote": 106588.74252
        },
        {
          "timestamp": 1774893600000,
          "datetime": "2026-03-30T18:00:00",
          "open": 2.254,
          "high": 2.257,
          "low": 2.231,
          "close": 2.234,
          "volume": 50770.97,
          "close_time": 1774897199999,
          "quote_volume": 113868.213,
          "trades": 1082,
          "taker_buy_base": 19505.84,
          "taker_buy_quote": 43767.2112
        },
        {
          "timestamp": 1774897200000,
          "datetime": "2026-03-30T19:00:00",
          "open": 2.233,
          "high": 2.236,
          "low": 2.218,
          "close": 2.234,
          "volume": 34100.49,
          "close_time": 1774900799999,
          "quote_volume": 75904.11186,
          "trades": 837,
          "taker_buy_base": 17471.34,
          "taker_buy_quote": 38889.12637
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 2.234,
          "high": 2.236,
          "low": 2.224,
          "close": 2.234,
          "volume": 17191.21,
          "close_time": 1774904399999,
          "quote_volume": 38343.12029,
          "trades": 389,
          "taker_buy_base": 8404.32,
          "taker_buy_quote": 18732.88022
        },
        {
          "timestamp": 1774904400000,
          "datetime": "2026-03-30T21:00:00",
          "open": 2.234,
          "high": 2.254,
          "low": 2.232,
          "close": 2.25,
          "volume": 42669.88,
          "close_time": 1774907999999,
          "quote_volume": 95838.80312,
          "trades": 594,
          "taker_buy_base": 18015.32,
          "taker_buy_quote": 40460.38906
        },
        {
          "timestamp": 1774908000000,
          "datetime": "2026-03-30T22:00:00",
          "open": 2.25,
          "high": 2.254,
          "low": 2.24,
          "close": 2.247,
          "volume": 24755.32,
          "close_time": 1774911599999,
          "quote_volume": 55610.52594,
          "trades": 576,
          "taker_buy_base": 14341.15,
          "taker_buy_quote": 32215.02502
        },
        {
          "timestamp": 1774911600000,
          "datetime": "2026-03-30T23:00:00",
          "open": 2.246,
          "high": 2.246,
          "low": 2.231,
          "close": 2.246,
          "volume": 32810.52,
          "close_time": 1774915199999,
          "quote_volume": 73433.04519,
          "trades": 724,
          "taker_buy_base": 13133.71,
          "taker_buy_quote": 29381.47244
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 2.247,
          "high": 2.256,
          "low": 2.242,
          "close": 2.252,
          "volume": 57982.21,
          "close_time": 1774918799999,
          "quote_volume": 130365.99602,
          "trades": 991,
          "taker_buy_base": 29375.33,
          "taker_buy_quote": 66041.97161
        },
        {
          "timestamp": 1774918800000,
          "datetime": "2026-03-31T01:00:00",
          "open": 2.252,
          "high": 2.285,
          "low": 2.249,
          "close": 2.271,
          "volume": 214419.68,
          "close_time": 1774922399999,
          "quote_volume": 487672.93889,
          "trades": 2750,
          "taker_buy_base": 90527.57,
          "taker_buy_quote": 205938.30233
        },
        {
          "timestamp": 1774922400000,
          "datetime": "2026-03-31T02:00:00",
          "open": 2.271,
          "high": 2.273,
          "low": 2.266,
          "close": 2.268,
          "volume": 33383.29,
          "close_time": 1774925999999,
          "quote_volume": 75749.01797,
          "trades": 599,
          "taker_buy_base": 15849.27,
          "taker_buy_quote": 35968.78423
        },
        {
          "timestamp": 1774926000000,
          "datetime": "2026-03-31T03:00:00",
          "open": 2.267,
          "high": 2.268,
          "low": 2.258,
          "close": 2.265,
          "volume": 30735.95,
          "close_time": 1774929599999,
          "quote_volume": 69539.59543,
          "trades": 460,
          "taker_buy_base": 16278.42,
          "taker_buy_quote": 36828.2719
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 2.266,
          "high": 2.275,
          "low": 2.261,
          "close": 2.262,
          "volume": 35410.44,
          "close_time": 1774933199999,
          "quote_volume": 80296.36876,
          "trades": 604,
          "taker_buy_base": 19799.25,
          "taker_buy_quote": 44901.03985
        },
        {
          "timestamp": 1774933200000,
          "datetime": "2026-03-31T05:00:00",
          "open": 2.262,
          "high": 2.268,
          "low": 2.259,
          "close": 2.267,
          "volume": 21157.13,
          "close_time": 1774936799999,
          "quote_volume": 47902.47978,
          "trades": 436,
          "taker_buy_base": 10369.44,
          "taker_buy_quote": 23479.23145
        },
        {
          "timestamp": 1774936800000,
          "datetime": "2026-03-31T06:00:00",
          "open": 2.267,
          "high": 2.279,
          "low": 2.262,
          "close": 2.279,
          "volume": 27830.71,
          "close_time": 1774940399999,
          "quote_volume": 63145.17229,
          "trades": 532,
          "taker_buy_base": 12171.26,
          "taker_buy_quote": 27622.59264
        },
        {
          "timestamp": 1774940400000,
          "datetime": "2026-03-31T07:00:00",
          "open": 2.279,
          "high": 2.287,
          "low": 2.262,
          "close": 2.287,
          "volume": 58239.34,
          "close_time": 1774943999999,
          "quote_volume": 132393.83817,
          "trades": 936,
          "taker_buy_base": 24801.18,
          "taker_buy_quote": 56410.41747
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 2.287,
          "high": 2.287,
          "low": 2.254,
          "close": 2.259,
          "volume": 60943.96,
          "close_time": 1774947599999,
          "quote_volume": 138410.35818,
          "trades": 1177,
          "taker_buy_base": 25207.26,
          "taker_buy_quote": 57210.62386
        },
        {
          "timestamp": 1774947600000,
          "datetime": "2026-03-31T09:00:00",
          "open": 2.257,
          "high": 2.265,
          "low": 2.241,
          "close": 2.249,
          "volume": 125737.66,
          "close_time": 1774951199999,
          "quote_volume": 283542.72888,
          "trades": 1876,
          "taker_buy_base": 62057.53,
          "taker_buy_quote": 139933.87017
        },
        {
          "timestamp": 1774951200000,
          "datetime": "2026-03-31T10:00:00",
          "open": 2.249,
          "high": 2.265,
          "low": 2.243,
          "close": 2.247,
          "volume": 202630.83,
          "close_time": 1774954799999,
          "quote_volume": 455712.18656,
          "trades": 2398,
          "taker_buy_base": 64453.85,
          "taker_buy_quote": 145000.16779
        },
        {
          "timestamp": 1774954800000,
          "datetime": "2026-03-31T11:00:00",
          "open": 2.246,
          "high": 2.262,
          "low": 2.242,
          "close": 2.258,
          "volume": 102763.73,
          "close_time": 1774958399999,
          "quote_volume": 231447.00026,
          "trades": 1773,
          "taker_buy_base": 53360.91,
          "taker_buy_quote": 120138.17896
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 2.259,
          "high": 2.268,
          "low": 2.251,
          "close": 2.256,
          "volume": 70969.17,
          "close_time": 1774961999999,
          "quote_volume": 160273.87865,
          "trades": 1086,
          "taker_buy_base": 29518.0,
          "taker_buy_quote": 66662.78005
        },
        {
          "timestamp": 1774962000000,
          "datetime": "2026-03-31T13:00:00",
          "open": 2.256,
          "high": 2.276,
          "low": 2.256,
          "close": 2.27,
          "volume": 68916.67,
          "close_time": 1774965599999,
          "quote_volume": 156182.82966,
          "trades": 1188,
          "taker_buy_base": 36798.82,
          "taker_buy_quote": 83398.12496
        },
        {
          "timestamp": 1774965600000,
          "datetime": "2026-03-31T14:00:00",
          "open": 2.269,
          "high": 2.282,
          "low": 2.245,
          "close": 2.254,
          "volume": 99186.02,
          "close_time": 1774969199999,
          "quote_volume": 224604.07228,
          "trades": 1973,
          "taker_buy_base": 45007.83,
          "taker_buy_quote": 101986.36637
        },
        {
          "timestamp": 1774969200000,
          "datetime": "2026-03-31T15:00:00",
          "open": 2.255,
          "high": 2.276,
          "low": 2.254,
          "close": 2.265,
          "volume": 57923.68,
          "close_time": 1774972799999,
          "quote_volume": 131347.64085,
          "trades": 1158,
          "taker_buy_base": 34140.77,
          "taker_buy_quote": 77417.43547
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 2.266,
          "high": 2.296,
          "low": 2.266,
          "close": 2.291,
          "volume": 126059.21,
          "close_time": 1774976399999,
          "quote_volume": 288018.0568,
          "trades": 3675,
          "taker_buy_base": 65727.75,
          "taker_buy_quote": 150223.35429
        },
        {
          "timestamp": 1774976400000,
          "datetime": "2026-03-31T17:00:00",
          "open": 2.293,
          "high": 2.314,
          "low": 2.285,
          "close": 2.291,
          "volume": 88807.68,
          "close_time": 1774979999999,
          "quote_volume": 204164.34914,
          "trades": 1907,
          "taker_buy_base": 44538.61,
          "taker_buy_quote": 102425.34896
        },
        {
          "timestamp": 1774980000000,
          "datetime": "2026-03-31T18:00:00",
          "open": 2.291,
          "high": 2.308,
          "low": 2.291,
          "close": 2.308,
          "volume": 61046.57,
          "close_time": 1774983599999,
          "quote_volume": 140452.81313,
          "trades": 896,
          "taker_buy_base": 42151.64,
          "taker_buy_quote": 96994.03696
        },
        {
          "timestamp": 1774983600000,
          "datetime": "2026-03-31T19:00:00",
          "open": 2.309,
          "high": 2.333,
          "low": 2.309,
          "close": 2.324,
          "volume": 127236.89,
          "close_time": 1774987199999,
          "quote_volume": 295600.20473,
          "trades": 1400,
          "taker_buy_base": 65241.13,
          "taker_buy_quote": 151639.0451
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 2.323,
          "high": 2.327,
          "low": 2.305,
          "close": 2.314,
          "volume": 34545.37,
          "close_time": 1774990799999,
          "quote_volume": 79945.09246,
          "trades": 807,
          "taker_buy_base": 17640.91,
          "taker_buy_quote": 40820.84125
        },
        {
          "timestamp": 1774990800000,
          "datetime": "2026-03-31T21:00:00",
          "open": 2.313,
          "high": 2.318,
          "low": 2.303,
          "close": 2.303,
          "volume": 33186.08,
          "close_time": 1774994399999,
          "quote_volume": 76737.1392,
          "trades": 701,
          "taker_buy_base": 22580.09,
          "taker_buy_quote": 52217.87168
        },
        {
          "timestamp": 1774994400000,
          "datetime": "2026-03-31T22:00:00",
          "open": 2.304,
          "high": 2.307,
          "low": 2.296,
          "close": 2.304,
          "volume": 20290.16,
          "close_time": 1774997999999,
          "quote_volume": 46710.61855,
          "trades": 590,
          "taker_buy_base": 8314.25,
          "taker_buy_quote": 19147.13013
        },
        {
          "timestamp": 1774998000000,
          "datetime": "2026-03-31T23:00:00",
          "open": 2.302,
          "high": 2.315,
          "low": 2.296,
          "close": 2.308,
          "volume": 55969.08,
          "close_time": 1775001599999,
          "quote_volume": 129096.2526,
          "trades": 911,
          "taker_buy_base": 20874.48,
          "taker_buy_quote": 48107.23195
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 2.307,
          "high": 2.312,
          "low": 2.277,
          "close": 2.288,
          "volume": 234642.98,
          "close_time": 1775005199999,
          "quote_volume": 537375.20999,
          "trades": 1814,
          "taker_buy_base": 99768.2,
          "taker_buy_quote": 228638.43409
        },
        {
          "timestamp": 1775005200000,
          "datetime": "2026-04-01T01:00:00",
          "open": 2.289,
          "high": 2.292,
          "low": 2.263,
          "close": 2.266,
          "volume": 68467.07,
          "close_time": 1775008799999,
          "quote_volume": 155844.51956,
          "trades": 1045,
          "taker_buy_base": 29922.63,
          "taker_buy_quote": 68139.21511
        },
        {
          "timestamp": 1775008800000,
          "datetime": "2026-04-01T02:00:00",
          "open": 2.266,
          "high": 2.274,
          "low": 2.263,
          "close": 2.265,
          "volume": 55731.38,
          "close_time": 1775012399999,
          "quote_volume": 126403.75258,
          "trades": 832,
          "taker_buy_base": 33208.16,
          "taker_buy_quote": 75334.24919
        },
        {
          "timestamp": 1775012400000,
          "datetime": "2026-04-01T03:00:00",
          "open": 2.266,
          "high": 2.279,
          "low": 2.266,
          "close": 2.272,
          "volume": 29581.04,
          "close_time": 1775015999999,
          "quote_volume": 67187.4897,
          "trades": 621,
          "taker_buy_base": 16830.79,
          "taker_buy_quote": 38235.67405
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 2.273,
          "high": 2.283,
          "low": 2.269,
          "close": 2.279,
          "volume": 64601.14,
          "close_time": 1775019599999,
          "quote_volume": 146987.23191,
          "trades": 754,
          "taker_buy_base": 25318.57,
          "taker_buy_quote": 57659.03594
        },
        {
          "timestamp": 1775019600000,
          "datetime": "2026-04-01T05:00:00",
          "open": 2.279,
          "high": 2.304,
          "low": 2.272,
          "close": 2.298,
          "volume": 70983.45,
          "close_time": 1775023199999,
          "quote_volume": 162582.98664,
          "trades": 1047,
          "taker_buy_base": 39765.39,
          "taker_buy_quote": 91035.28967
        },
        {
          "timestamp": 1775023200000,
          "datetime": "2026-04-01T06:00:00",
          "open": 2.298,
          "high": 2.326,
          "low": 2.297,
          "close": 2.324,
          "volume": 111807.07,
          "close_time": 1775026799999,
          "quote_volume": 258864.67938,
          "trades": 1664,
          "taker_buy_base": 70388.87,
          "taker_buy_quote": 162949.49086
        },
        {
          "timestamp": 1775026800000,
          "datetime": "2026-04-01T07:00:00",
          "open": 2.324,
          "high": 2.331,
          "low": 2.317,
          "close": 2.32,
          "volume": 119720.66,
          "close_time": 1775030399999,
          "quote_volume": 278116.85152,
          "trades": 1310,
          "taker_buy_base": 51606.95,
          "taker_buy_quote": 119907.5866
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 2.32,
          "high": 2.347,
          "low": 2.32,
          "close": 2.333,
          "volume": 127322.95,
          "close_time": 1775033999999,
          "quote_volume": 297318.45892,
          "trades": 1709,
          "taker_buy_base": 63669.76,
          "taker_buy_quote": 148686.38214
        },
        {
          "timestamp": 1775034000000,
          "datetime": "2026-04-01T09:00:00",
          "open": 2.333,
          "high": 2.333,
          "low": 2.312,
          "close": 2.322,
          "volume": 65294.29,
          "close_time": 1775037599999,
          "quote_volume": 151672.0163,
          "trades": 982,
          "taker_buy_base": 31847.71,
          "taker_buy_quote": 74006.69654
        },
        {
          "timestamp": 1775037600000,
          "datetime": "2026-04-01T10:00:00",
          "open": 2.322,
          "high": 2.328,
          "low": 2.308,
          "close": 2.313,
          "volume": 102662.1,
          "close_time": 1775041199999,
          "quote_volume": 238035.21794,
          "trades": 1192,
          "taker_buy_base": 38843.23,
          "taker_buy_quote": 90051.91754
        },
        {
          "timestamp": 1775041200000,
          "datetime": "2026-04-01T11:00:00",
          "open": 2.314,
          "high": 2.326,
          "low": 2.309,
          "close": 2.323,
          "volume": 104903.64,
          "close_time": 1775044799999,
          "quote_volume": 243206.81261,
          "trades": 1577,
          "taker_buy_base": 62078.58,
          "taker_buy_quote": 143964.79327
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 2.323,
          "high": 2.355,
          "low": 2.317,
          "close": 2.333,
          "volume": 168942.08,
          "close_time": 1775048399999,
          "quote_volume": 394645.408,
          "trades": 2644,
          "taker_buy_base": 99302.59,
          "taker_buy_quote": 232016.02232
        },
        {
          "timestamp": 1775048400000,
          "datetime": "2026-04-01T13:00:00",
          "open": 2.333,
          "high": 2.337,
          "low": 2.317,
          "close": 2.319,
          "volume": 96336.44,
          "close_time": 1775051999999,
          "quote_volume": 224200.1554,
          "trades": 1815,
          "taker_buy_base": 50610.62,
          "taker_buy_quote": 117817.40022
        },
        {
          "timestamp": 1775052000000,
          "datetime": "2026-04-01T14:00:00",
          "open": 2.319,
          "high": 2.325,
          "low": 2.307,
          "close": 2.314,
          "volume": 94131.77,
          "close_time": 1775055599999,
          "quote_volume": 218164.68131,
          "trades": 1561,
          "taker_buy_base": 38569.29,
          "taker_buy_quote": 89378.43989
        },
        {
          "timestamp": 1775055600000,
          "datetime": "2026-04-01T15:00:00",
          "open": 2.313,
          "high": 2.314,
          "low": 2.298,
          "close": 2.312,
          "volume": 47656.71,
          "close_time": 1775059199999,
          "quote_volume": 109845.16832,
          "trades": 1190,
          "taker_buy_base": 23545.88,
          "taker_buy_quote": 54287.03134
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 2.311,
          "high": 2.324,
          "low": 2.304,
          "close": 2.313,
          "volume": 58426.48,
          "close_time": 1775062799999,
          "quote_volume": 135137.6373,
          "trades": 1130,
          "taker_buy_base": 23552.76,
          "taker_buy_quote": 54501.53827
        },
        {
          "timestamp": 1775062800000,
          "datetime": "2026-04-01T17:00:00",
          "open": 2.313,
          "high": 2.325,
          "low": 2.3,
          "close": 2.303,
          "volume": 50471.66,
          "close_time": 1775066399999,
          "quote_volume": 116847.0015,
          "trades": 1212,
          "taker_buy_base": 24287.07,
          "taker_buy_quote": 56254.55691
        },
        {
          "timestamp": 1775066400000,
          "datetime": "2026-04-01T18:00:00",
          "open": 2.304,
          "high": 2.307,
          "low": 2.292,
          "close": 2.298,
          "volume": 48748.5,
          "close_time": 1775069999999,
          "quote_volume": 112108.11309,
          "trades": 1113,
          "taker_buy_base": 24722.05,
          "taker_buy_quote": 56853.43327
        },
        {
          "timestamp": 1775070000000,
          "datetime": "2026-04-01T19:00:00",
          "open": 2.298,
          "high": 2.307,
          "low": 2.293,
          "close": 2.303,
          "volume": 27276.1,
          "close_time": 1775073599999,
          "quote_volume": 62778.01432,
          "trades": 761,
          "taker_buy_base": 14237.06,
          "taker_buy_quote": 32779.55111
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 2.302,
          "high": 2.302,
          "low": 2.284,
          "close": 2.29,
          "volume": 35622.46,
          "close_time": 1775077199999,
          "quote_volume": 81594.56462,
          "trades": 740,
          "taker_buy_base": 13231.0,
          "taker_buy_quote": 30304.54257
        },
        {
          "timestamp": 1775077200000,
          "datetime": "2026-04-01T21:00:00",
          "open": 2.29,
          "high": 2.299,
          "low": 2.285,
          "close": 2.292,
          "volume": 32978.01,
          "close_time": 1775080799999,
          "quote_volume": 75600.73325,
          "trades": 819,
          "taker_buy_base": 16565.05,
          "taker_buy_quote": 37989.33487
        },
        {
          "timestamp": 1775080800000,
          "datetime": "2026-04-01T22:00:00",
          "open": 2.292,
          "high": 2.292,
          "low": 2.278,
          "close": 2.281,
          "volume": 30474.21,
          "close_time": 1775084399999,
          "quote_volume": 69596.99816,
          "trades": 770,
          "taker_buy_base": 14011.42,
          "taker_buy_quote": 31995.64733
        },
        {
          "timestamp": 1775084400000,
          "datetime": "2026-04-01T23:00:00",
          "open": 2.281,
          "high": 2.281,
          "low": 2.268,
          "close": 2.272,
          "volume": 63995.42,
          "close_time": 1775087999999,
          "quote_volume": 145478.44706,
          "trades": 952,
          "taker_buy_base": 30217.23,
          "taker_buy_quote": 68682.31828
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 2.272,
          "high": 2.301,
          "low": 2.272,
          "close": 2.298,
          "volume": 39947.21,
          "close_time": 1775091599999,
          "quote_volume": 91411.69287,
          "trades": 921,
          "taker_buy_base": 21843.66,
          "taker_buy_quote": 49986.04682
        },
        {
          "timestamp": 1775091600000,
          "datetime": "2026-04-02T01:00:00",
          "open": 2.297,
          "high": 2.298,
          "low": 2.241,
          "close": 2.254,
          "volume": 180910.99,
          "close_time": 1775095199999,
          "quote_volume": 410074.77178,
          "trades": 3908,
          "taker_buy_base": 88131.27,
          "taker_buy_quote": 199778.64472
        },
        {
          "timestamp": 1775095200000,
          "datetime": "2026-04-02T02:00:00",
          "open": 2.253,
          "high": 2.257,
          "low": 2.22,
          "close": 2.231,
          "volume": 98582.68,
          "close_time": 1775098799999,
          "quote_volume": 220007.91354,
          "trades": 1854,
          "taker_buy_base": 54801.91,
          "taker_buy_quote": 122272.83749
        },
        {
          "timestamp": 1775098800000,
          "datetime": "2026-04-02T03:00:00",
          "open": 2.23,
          "high": 2.237,
          "low": 2.216,
          "close": 2.225,
          "volume": 113477.59,
          "close_time": 1775102399999,
          "quote_volume": 252795.48907,
          "trades": 1312,
          "taker_buy_base": 71043.52,
          "taker_buy_quote": 158251.61006
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 2.224,
          "high": 2.229,
          "low": 2.21,
          "close": 2.215,
          "volume": 98496.43,
          "close_time": 1775105999999,
          "quote_volume": 218643.88184,
          "trades": 1281,
          "taker_buy_base": 37720.42,
          "taker_buy_quote": 83751.00778
        },
        {
          "timestamp": 1775106000000,
          "datetime": "2026-04-02T05:00:00",
          "open": 2.216,
          "high": 2.235,
          "low": 2.207,
          "close": 2.231,
          "volume": 114352.77,
          "close_time": 1775109599999,
          "quote_volume": 253642.66208,
          "trades": 1650,
          "taker_buy_base": 67239.89,
          "taker_buy_quote": 149185.52161
        },
        {
          "timestamp": 1775109600000,
          "datetime": "2026-04-02T06:00:00",
          "open": 2.231,
          "high": 2.239,
          "low": 2.228,
          "close": 2.235,
          "volume": 54017.75,
          "close_time": 1775113199999,
          "quote_volume": 120693.5699,
          "trades": 902,
          "taker_buy_base": 23555.69,
          "taker_buy_quote": 52639.41759
        },
        {
          "timestamp": 1775113200000,
          "datetime": "2026-04-02T07:00:00",
          "open": 2.235,
          "high": 2.246,
          "low": 2.231,
          "close": 2.244,
          "volume": 68147.43,
          "close_time": 1775116799999,
          "quote_volume": 152610.06867,
          "trades": 896,
          "taker_buy_base": 40780.43,
          "taker_buy_quote": 91346.85526
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 2.243,
          "high": 2.243,
          "low": 2.22,
          "close": 2.225,
          "volume": 52083.97,
          "close_time": 1775120399999,
          "quote_volume": 116154.45374,
          "trades": 701,
          "taker_buy_base": 17640.65,
          "taker_buy_quote": 39324.03376
        },
        {
          "timestamp": 1775120400000,
          "datetime": "2026-04-02T09:00:00",
          "open": 2.225,
          "high": 2.243,
          "low": 2.21,
          "close": 2.229,
          "volume": 184226.84,
          "close_time": 1775123999999,
          "quote_volume": 409658.46046,
          "trades": 1859,
          "taker_buy_base": 121896.92,
          "taker_buy_quote": 271195.21792
        },
        {
          "timestamp": 1775124000000,
          "datetime": "2026-04-02T10:00:00",
          "open": 2.228,
          "high": 2.23,
          "low": 2.215,
          "close": 2.221,
          "volume": 93545.3,
          "close_time": 1775127599999,
          "quote_volume": 208011.03569,
          "trades": 1229,
          "taker_buy_base": 39412.01,
          "taker_buy_quote": 87608.70186
        },
        {
          "timestamp": 1775127600000,
          "datetime": "2026-04-02T11:00:00",
          "open": 2.221,
          "high": 2.222,
          "low": 2.207,
          "close": 2.217,
          "volume": 66186.82,
          "close_time": 1775131199999,
          "quote_volume": 146576.6899,
          "trades": 975,
          "taker_buy_base": 27415.61,
          "taker_buy_quote": 60730.58771
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 2.217,
          "high": 2.219,
          "low": 2.209,
          "close": 2.211,
          "volume": 46407.65,
          "close_time": 1775134799999,
          "quote_volume": 102676.40677,
          "trades": 839,
          "taker_buy_base": 21402.54,
          "taker_buy_quote": 47375.50684
        },
        {
          "timestamp": 1775134800000,
          "datetime": "2026-04-02T13:00:00",
          "open": 2.211,
          "high": 2.214,
          "low": 2.195,
          "close": 2.212,
          "volume": 90961.62,
          "close_time": 1775138399999,
          "quote_volume": 200540.13069,
          "trades": 1791,
          "taker_buy_base": 45361.28,
          "taker_buy_quote": 100042.34315
        },
        {
          "timestamp": 1775138400000,
          "datetime": "2026-04-02T14:00:00",
          "open": 2.212,
          "high": 2.249,
          "low": 2.209,
          "close": 2.244,
          "volume": 114430.03,
          "close_time": 1775141999999,
          "quote_volume": 255656.10604,
          "trades": 2251,
          "taker_buy_base": 64319.44,
          "taker_buy_quote": 143772.77836
        },
        {
          "timestamp": 1775142000000,
          "datetime": "2026-04-02T15:00:00",
          "open": 2.243,
          "high": 2.243,
          "low": 2.221,
          "close": 2.234,
          "volume": 61976.3,
          "close_time": 1775145599999,
          "quote_volume": 138461.00599,
          "trades": 1181,
          "taker_buy_base": 32312.45,
          "taker_buy_quote": 72203.00539
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 2.234,
          "high": 2.249,
          "low": 2.224,
          "close": 2.237,
          "volume": 84878.4,
          "close_time": 1775149199999,
          "quote_volume": 189825.38837,
          "trades": 1259,
          "taker_buy_base": 51966.58,
          "taker_buy_quote": 116218.96158
        },
        {
          "timestamp": 1775149200000,
          "datetime": "2026-04-02T17:00:00",
          "open": 2.236,
          "high": 2.247,
          "low": 2.223,
          "close": 2.225,
          "volume": 29830.85,
          "close_time": 1775152799999,
          "quote_volume": 66675.82622,
          "trades": 809,
          "taker_buy_base": 10539.83,
          "taker_buy_quote": 23570.34623
        },
        {
          "timestamp": 1775152800000,
          "datetime": "2026-04-02T18:00:00",
          "open": 2.225,
          "high": 2.245,
          "low": 2.225,
          "close": 2.24,
          "volume": 27682.62,
          "close_time": 1775156399999,
          "quote_volume": 61832.16787,
          "trades": 582,
          "taker_buy_base": 15180.53,
          "taker_buy_quote": 33902.56403
        },
        {
          "timestamp": 1775156400000,
          "datetime": "2026-04-02T19:00:00",
          "open": 2.24,
          "high": 2.24,
          "low": 2.23,
          "close": 2.237,
          "volume": 15065.17,
          "close_time": 1775159999999,
          "quote_volume": 33687.41485,
          "trades": 585,
          "taker_buy_base": 5737.63,
          "taker_buy_quote": 12832.01894
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 2.237,
          "high": 2.246,
          "low": 2.233,
          "close": 2.234,
          "volume": 43739.15,
          "close_time": 1775163599999,
          "quote_volume": 97988.4634,
          "trades": 881,
          "taker_buy_base": 20089.49,
          "taker_buy_quote": 45022.94046
        },
        {
          "timestamp": 1775163600000,
          "datetime": "2026-04-02T21:00:00",
          "open": 2.235,
          "high": 2.238,
          "low": 2.225,
          "close": 2.232,
          "volume": 43340.83,
          "close_time": 1775167199999,
          "quote_volume": 96685.45844,
          "trades": 687,
          "taker_buy_base": 17079.34,
          "taker_buy_quote": 38094.06388
        },
        {
          "timestamp": 1775167200000,
          "datetime": "2026-04-02T22:00:00",
          "open": 2.232,
          "high": 2.244,
          "low": 2.229,
          "close": 2.239,
          "volume": 38994.09,
          "close_time": 1775170799999,
          "quote_volume": 87065.16894,
          "trades": 687,
          "taker_buy_base": 17330.82,
          "taker_buy_quote": 38702.62533
        },
        {
          "timestamp": 1775170800000,
          "datetime": "2026-04-02T23:00:00",
          "open": 2.238,
          "high": 2.249,
          "low": 2.238,
          "close": 2.247,
          "volume": 27828.92,
          "close_time": 1775174399999,
          "quote_volume": 62423.43391,
          "trades": 601,
          "taker_buy_base": 13179.23,
          "taker_buy_quote": 29570.13657
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 2.247,
          "high": 2.259,
          "low": 2.241,
          "close": 2.255,
          "volume": 72425.71,
          "close_time": 1775177999999,
          "quote_volume": 162970.13548,
          "trades": 1203,
          "taker_buy_base": 44018.03,
          "taker_buy_quote": 99051.59422
        },
        {
          "timestamp": 1775178000000,
          "datetime": "2026-04-03T01:00:00",
          "open": 2.255,
          "high": 2.258,
          "low": 2.236,
          "close": 2.244,
          "volume": 43701.3,
          "close_time": 1775181599999,
          "quote_volume": 98120.98923,
          "trades": 797,
          "taker_buy_base": 22460.47,
          "taker_buy_quote": 50442.72097
        },
        {
          "timestamp": 1775181600000,
          "datetime": "2026-04-03T02:00:00",
          "open": 2.244,
          "high": 2.258,
          "low": 2.238,
          "close": 2.258,
          "volume": 52117.4,
          "close_time": 1775185199999,
          "quote_volume": 117206.61683,
          "trades": 780,
          "taker_buy_base": 31465.25,
          "taker_buy_quote": 70759.32705
        },
        {
          "timestamp": 1775185200000,
          "datetime": "2026-04-03T03:00:00",
          "open": 2.258,
          "high": 2.274,
          "low": 2.257,
          "close": 2.271,
          "volume": 93844.04,
          "close_time": 1775188799999,
          "quote_volume": 212592.21031,
          "trades": 1015,
          "taker_buy_base": 39774.59,
          "taker_buy_quote": 90085.08629
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 2.271,
          "high": 2.311,
          "low": 2.271,
          "close": 2.304,
          "volume": 361334.98,
          "close_time": 1775192399999,
          "quote_volume": 828359.25924,
          "trades": 2952,
          "taker_buy_base": 209727.6,
          "taker_buy_quote": 480767.07846
        },
        {
          "timestamp": 1775192400000,
          "datetime": "2026-04-03T05:00:00",
          "open": 2.305,
          "high": 2.309,
          "low": 2.287,
          "close": 2.288,
          "volume": 91009.05,
          "close_time": 1775195999999,
          "quote_volume": 209202.59135,
          "trades": 1295,
          "taker_buy_base": 40514.58,
          "taker_buy_quote": 93142.03379
        },
        {
          "timestamp": 1775196000000,
          "datetime": "2026-04-03T06:00:00",
          "open": 2.288,
          "high": 2.322,
          "low": 2.287,
          "close": 2.311,
          "volume": 74180.88,
          "close_time": 1775199599999,
          "quote_volume": 171060.30631,
          "trades": 1045,
          "taker_buy_base": 35779.9,
          "taker_buy_quote": 82457.90103
        },
        {
          "timestamp": 1775199600000,
          "datetime": "2026-04-03T07:00:00",
          "open": 2.311,
          "high": 2.318,
          "low": 2.29,
          "close": 2.296,
          "volume": 58999.6,
          "close_time": 1775203199999,
          "quote_volume": 135826.16254,
          "trades": 856,
          "taker_buy_base": 31858.08,
          "taker_buy_quote": 73323.58075
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 2.297,
          "high": 2.305,
          "low": 2.291,
          "close": 2.301,
          "volume": 63679.23,
          "close_time": 1775206799999,
          "quote_volume": 146444.0077,
          "trades": 837,
          "taker_buy_base": 25644.68,
          "taker_buy_quote": 58966.81914
        },
        {
          "timestamp": 1775206800000,
          "datetime": "2026-04-03T09:00:00",
          "open": 2.301,
          "high": 2.31,
          "low": 2.298,
          "close": 2.307,
          "volume": 33657.78,
          "close_time": 1775210399999,
          "quote_volume": 77520.93825,
          "trades": 539,
          "taker_buy_base": 15827.03,
          "taker_buy_quote": 36448.42431
        },
        {
          "timestamp": 1775210400000,
          "datetime": "2026-04-03T10:00:00",
          "open": 2.307,
          "high": 2.31,
          "low": 2.293,
          "close": 2.299,
          "volume": 66445.53,
          "close_time": 1775213999999,
          "quote_volume": 152806.77286,
          "trades": 788,
          "taker_buy_base": 25763.11,
          "taker_buy_quote": 59244.00375
        },
        {
          "timestamp": 1775214000000,
          "datetime": "2026-04-03T11:00:00",
          "open": 2.299,
          "high": 2.312,
          "low": 2.298,
          "close": 2.307,
          "volume": 67413.62,
          "close_time": 1775217599999,
          "quote_volume": 155270.45979,
          "trades": 905,
          "taker_buy_base": 34046.67,
          "taker_buy_quote": 78418.1133
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 2.305,
          "high": 2.326,
          "low": 2.295,
          "close": 2.303,
          "volume": 104178.91,
          "close_time": 1775221199999,
          "quote_volume": 240527.3306,
          "trades": 1729,
          "taker_buy_base": 50223.67,
          "taker_buy_quote": 115983.31211
        },
        {
          "timestamp": 1775221200000,
          "datetime": "2026-04-03T13:00:00",
          "open": 2.303,
          "high": 2.305,
          "low": 2.292,
          "close": 2.297,
          "volume": 41521.1,
          "close_time": 1775224799999,
          "quote_volume": 95382.31822,
          "trades": 654,
          "taker_buy_base": 23779.57,
          "taker_buy_quote": 54632.60092
        },
        {
          "timestamp": 1775224800000,
          "datetime": "2026-04-03T14:00:00",
          "open": 2.297,
          "high": 2.307,
          "low": 2.292,
          "close": 2.299,
          "volume": 25059.61,
          "close_time": 1775228399999,
          "quote_volume": 57614.78569,
          "trades": 546,
          "taker_buy_base": 13611.92,
          "taker_buy_quote": 31303.65431
        },
        {
          "timestamp": 1775228400000,
          "datetime": "2026-04-03T15:00:00",
          "open": 2.298,
          "high": 2.302,
          "low": 2.285,
          "close": 2.288,
          "volume": 42373.4,
          "close_time": 1775231999999,
          "quote_volume": 97189.66061,
          "trades": 597,
          "taker_buy_base": 20766.83,
          "taker_buy_quote": 47614.04989
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 2.288,
          "high": 2.292,
          "low": 2.276,
          "close": 2.29,
          "volume": 71123.26,
          "close_time": 1775235599999,
          "quote_volume": 162386.25828,
          "trades": 937,
          "taker_buy_base": 24846.36,
          "taker_buy_quote": 56764.64735
        },
        {
          "timestamp": 1775235600000,
          "datetime": "2026-04-03T17:00:00",
          "open": 2.289,
          "high": 2.294,
          "low": 2.279,
          "close": 2.286,
          "volume": 36144.44,
          "close_time": 1775239199999,
          "quote_volume": 82577.19167,
          "trades": 586,
          "taker_buy_base": 24164.58,
          "taker_buy_quote": 55195.55316
        },
        {
          "timestamp": 1775239200000,
          "datetime": "2026-04-03T18:00:00",
          "open": 2.285,
          "high": 2.306,
          "low": 2.28,
          "close": 2.288,
          "volume": 106527.81,
          "close_time": 1775242799999,
          "quote_volume": 243913.53027,
          "trades": 1358,
          "taker_buy_base": 58800.08,
          "taker_buy_quote": 134683.27286
        },
        {
          "timestamp": 1775242800000,
          "datetime": "2026-04-03T19:00:00",
          "open": 2.289,
          "high": 2.296,
          "low": 2.269,
          "close": 2.28,
          "volume": 150326.85,
          "close_time": 1775246399999,
          "quote_volume": 343521.26824,
          "trades": 1707,
          "taker_buy_base": 72422.72,
          "taker_buy_quote": 165541.18056
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 2.279,
          "high": 2.292,
          "low": 2.278,
          "close": 2.285,
          "volume": 47740.19,
          "close_time": 1775249999999,
          "quote_volume": 109131.91964,
          "trades": 638,
          "taker_buy_base": 16392.56,
          "taker_buy_quote": 37470.08265
        },
        {
          "timestamp": 1775250000000,
          "datetime": "2026-04-03T21:00:00",
          "open": 2.285,
          "high": 2.289,
          "low": 2.277,
          "close": 2.285,
          "volume": 44567.03,
          "close_time": 1775253599999,
          "quote_volume": 101765.57497,
          "trades": 459,
          "taker_buy_base": 19792.16,
          "taker_buy_quote": 45219.32077
        },
        {
          "timestamp": 1775253600000,
          "datetime": "2026-04-03T22:00:00",
          "open": 2.285,
          "high": 2.289,
          "low": 2.281,
          "close": 2.283,
          "volume": 26259.42,
          "close_time": 1775257199999,
          "quote_volume": 59988.71978,
          "trades": 422,
          "taker_buy_base": 13190.52,
          "taker_buy_quote": 30130.96745
        },
        {
          "timestamp": 1775257200000,
          "datetime": "2026-04-03T23:00:00",
          "open": 2.282,
          "high": 2.288,
          "low": 2.277,
          "close": 2.287,
          "volume": 26160.76,
          "close_time": 1775260799999,
          "quote_volume": 59666.66155,
          "trades": 298,
          "taker_buy_base": 10941.01,
          "taker_buy_quote": 24957.29707
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 2.287,
          "high": 2.297,
          "low": 2.281,
          "close": 2.293,
          "volume": 47088.37,
          "close_time": 1775264399999,
          "quote_volume": 107720.01895,
          "trades": 585,
          "taker_buy_base": 27323.94,
          "taker_buy_quote": 62506.38766
        },
        {
          "timestamp": 1775264400000,
          "datetime": "2026-04-04T01:00:00",
          "open": 2.294,
          "high": 2.296,
          "low": 2.282,
          "close": 2.288,
          "volume": 37828.18,
          "close_time": 1775267999999,
          "quote_volume": 86533.38826,
          "trades": 466,
          "taker_buy_base": 16883.99,
          "taker_buy_quote": 38610.49289
        },
        {
          "timestamp": 1775268000000,
          "datetime": "2026-04-04T02:00:00",
          "open": 2.287,
          "high": 2.291,
          "low": 2.278,
          "close": 2.281,
          "volume": 21245.13,
          "close_time": 1775271599999,
          "quote_volume": 48512.34323,
          "trades": 357,
          "taker_buy_base": 9879.52,
          "taker_buy_quote": 22557.47987
        },
        {
          "timestamp": 1775271600000,
          "datetime": "2026-04-04T03:00:00",
          "open": 2.281,
          "high": 2.29,
          "low": 2.281,
          "close": 2.288,
          "volume": 25584.95,
          "close_time": 1775275199999,
          "quote_volume": 58477.23961,
          "trades": 404,
          "taker_buy_base": 13498.67,
          "taker_buy_quote": 30864.01941
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 2.287,
          "high": 2.299,
          "low": 2.284,
          "close": 2.293,
          "volume": 19966.85,
          "close_time": 1775278799999,
          "quote_volume": 45738.608,
          "trades": 388,
          "taker_buy_base": 9842.04,
          "taker_buy_quote": 22546.19469
        },
        {
          "timestamp": 1775278800000,
          "datetime": "2026-04-04T05:00:00",
          "open": 2.292,
          "high": 2.307,
          "low": 2.288,
          "close": 2.293,
          "volume": 65846.81,
          "close_time": 1775282399999,
          "quote_volume": 151178.71439,
          "trades": 760,
          "taker_buy_base": 30158.01,
          "taker_buy_quote": 69244.13088
        },
        {
          "timestamp": 1775282400000,
          "datetime": "2026-04-04T06:00:00",
          "open": 2.292,
          "high": 2.3,
          "low": 2.29,
          "close": 2.299,
          "volume": 33136.31,
          "close_time": 1775285999999,
          "quote_volume": 76068.96929,
          "trades": 460,
          "taker_buy_base": 18235.97,
          "taker_buy_quote": 41866.8736
        },
        {
          "timestamp": 1775286000000,
          "datetime": "2026-04-04T07:00:00",
          "open": 2.3,
          "high": 2.319,
          "low": 2.298,
          "close": 2.313,
          "volume": 101630.24,
          "close_time": 1775289599999,
          "quote_volume": 234833.71935,
          "trades": 1126,
          "taker_buy_base": 61566.29,
          "taker_buy_quote": 142268.77964
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 2.313,
          "high": 2.316,
          "low": 2.305,
          "close": 2.307,
          "volume": 38348.76,
          "close_time": 1775293199999,
          "quote_volume": 88614.18415,
          "trades": 544,
          "taker_buy_base": 20542.03,
          "taker_buy_quote": 47461.65796
        },
        {
          "timestamp": 1775293200000,
          "datetime": "2026-04-04T09:00:00",
          "open": 2.307,
          "high": 2.309,
          "low": 2.296,
          "close": 2.298,
          "volume": 50561.74,
          "close_time": 1775296799999,
          "quote_volume": 116382.3472,
          "trades": 569,
          "taker_buy_base": 21419.95,
          "taker_buy_quote": 49300.54618
        },
        {
          "timestamp": 1775296800000,
          "datetime": "2026-04-04T10:00:00",
          "open": 2.298,
          "high": 2.313,
          "low": 2.294,
          "close": 2.311,
          "volume": 49406.82,
          "close_time": 1775300399999,
          "quote_volume": 113802.98248,
          "trades": 663,
          "taker_buy_base": 27975.5,
          "taker_buy_quote": 64457.45198
        },
        {
          "timestamp": 1775300400000,
          "datetime": "2026-04-04T11:00:00",
          "open": 2.311,
          "high": 2.315,
          "low": 2.299,
          "close": 2.313,
          "volume": 31325.62,
          "close_time": 1775303999999,
          "quote_volume": 72262.00495,
          "trades": 561,
          "taker_buy_base": 16885.79,
          "taker_buy_quote": 38940.2018
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 2.313,
          "high": 2.324,
          "low": 2.303,
          "close": 2.306,
          "volume": 44223.27,
          "close_time": 1775307599999,
          "quote_volume": 102377.42854,
          "trades": 632,
          "taker_buy_base": 22650.41,
          "taker_buy_quote": 52432.53691
        },
        {
          "timestamp": 1775307600000,
          "datetime": "2026-04-04T13:00:00",
          "open": 2.307,
          "high": 2.313,
          "low": 2.295,
          "close": 2.297,
          "volume": 56139.38,
          "close_time": 1775311199999,
          "quote_volume": 129344.9522,
          "trades": 759,
          "taker_buy_base": 28907.75,
          "taker_buy_quote": 66583.53025
        },
        {
          "timestamp": 1775311200000,
          "datetime": "2026-04-04T14:00:00",
          "open": 2.296,
          "high": 2.299,
          "low": 2.282,
          "close": 2.296,
          "volume": 63141.02,
          "close_time": 1775314799999,
          "quote_volume": 144644.90671,
          "trades": 742,
          "taker_buy_base": 31854.19,
          "taker_buy_quote": 72960.79215
        },
        {
          "timestamp": 1775314800000,
          "datetime": "2026-04-04T15:00:00",
          "open": 2.296,
          "high": 2.305,
          "low": 2.294,
          "close": 2.299,
          "volume": 70461.01,
          "close_time": 1775318399999,
          "quote_volume": 162072.94097,
          "trades": 823,
          "taker_buy_base": 38292.11,
          "taker_buy_quote": 88088.10079
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 2.3,
          "high": 2.303,
          "low": 2.292,
          "close": 2.295,
          "volume": 46343.44,
          "close_time": 1775321999999,
          "quote_volume": 106485.42484,
          "trades": 587,
          "taker_buy_base": 22508.4,
          "taker_buy_quote": 51740.96241
        },
        {
          "timestamp": 1775322000000,
          "datetime": "2026-04-04T17:00:00",
          "open": 2.295,
          "high": 2.313,
          "low": 2.295,
          "close": 2.304,
          "volume": 26314.23,
          "close_time": 1775325599999,
          "quote_volume": 60634.84103,
          "trades": 416,
          "taker_buy_base": 13418.96,
          "taker_buy_quote": 30904.57738
        },
        {
          "timestamp": 1775325600000,
          "datetime": "2026-04-04T18:00:00",
          "open": 2.304,
          "high": 2.322,
          "low": 2.301,
          "close": 2.316,
          "volume": 41089.68,
          "close_time": 1775329199999,
          "quote_volume": 94976.40312,
          "trades": 779,
          "taker_buy_base": 21865.78,
          "taker_buy_quote": 50511.25826
        },
        {
          "timestamp": 1775329200000,
          "datetime": "2026-04-04T19:00:00",
          "open": 2.316,
          "high": 2.325,
          "low": 2.308,
          "close": 2.317,
          "volume": 107696.82,
          "close_time": 1775332799999,
          "quote_volume": 249469.26086,
          "trades": 1366,
          "taker_buy_base": 57648.89,
          "taker_buy_quote": 133528.87063
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 2.317,
          "high": 2.328,
          "low": 2.315,
          "close": 2.318,
          "volume": 36563.21,
          "close_time": 1775336399999,
          "quote_volume": 84855.1953,
          "trades": 453,
          "taker_buy_base": 20463.46,
          "taker_buy_quote": 47496.80167
        },
        {
          "timestamp": 1775336400000,
          "datetime": "2026-04-04T21:00:00",
          "open": 2.318,
          "high": 2.319,
          "low": 2.307,
          "close": 2.313,
          "volume": 31901.14,
          "close_time": 1775339999999,
          "quote_volume": 73784.6702,
          "trades": 387,
          "taker_buy_base": 13709.32,
          "taker_buy_quote": 31726.54889
        },
        {
          "timestamp": 1775340000000,
          "datetime": "2026-04-04T22:00:00",
          "open": 2.312,
          "high": 2.315,
          "low": 2.301,
          "close": 2.302,
          "volume": 62771.56,
          "close_time": 1775343599999,
          "quote_volume": 144752.35761,
          "trades": 517,
          "taker_buy_base": 24605.01,
          "taker_buy_quote": 56742.70107
        },
        {
          "timestamp": 1775343600000,
          "datetime": "2026-04-04T23:00:00",
          "open": 2.302,
          "high": 2.302,
          "low": 2.294,
          "close": 2.296,
          "volume": 40501.97,
          "close_time": 1775347199999,
          "quote_volume": 93005.75864,
          "trades": 504,
          "taker_buy_base": 12708.39,
          "taker_buy_quote": 29186.35784
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 2.297,
          "high": 2.298,
          "low": 2.275,
          "close": 2.281,
          "volume": 139747.18,
          "close_time": 1775350799999,
          "quote_volume": 318760.72423,
          "trades": 954,
          "taker_buy_base": 40956.73,
          "taker_buy_quote": 93403.28679
        },
        {
          "timestamp": 1775350800000,
          "datetime": "2026-04-05T01:00:00",
          "open": 2.281,
          "high": 2.284,
          "low": 2.274,
          "close": 2.277,
          "volume": 46388.05,
          "close_time": 1775354399999,
          "quote_volume": 105744.55536,
          "trades": 506,
          "taker_buy_base": 21184.2,
          "taker_buy_quote": 48297.90077
        },
        {
          "timestamp": 1775354400000,
          "datetime": "2026-04-05T02:00:00",
          "open": 2.278,
          "high": 2.28,
          "low": 2.272,
          "close": 2.276,
          "volume": 21999.24,
          "close_time": 1775357999999,
          "quote_volume": 50088.67121,
          "trades": 344,
          "taker_buy_base": 10219.81,
          "taker_buy_quote": 23259.65699
        },
        {
          "timestamp": 1775358000000,
          "datetime": "2026-04-05T03:00:00",
          "open": 2.276,
          "high": 2.281,
          "low": 2.273,
          "close": 2.279,
          "volume": 22479.34,
          "close_time": 1775361599999,
          "quote_volume": 51175.80454,
          "trades": 378,
          "taker_buy_base": 11549.82,
          "taker_buy_quote": 26294.78503
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 2.277,
          "high": 2.286,
          "low": 2.271,
          "close": 2.276,
          "volume": 25682.92,
          "close_time": 1775365199999,
          "quote_volume": 58506.31255,
          "trades": 402,
          "taker_buy_base": 11904.76,
          "taker_buy_quote": 27120.78608
        },
        {
          "timestamp": 1775365200000,
          "datetime": "2026-04-05T05:00:00",
          "open": 2.275,
          "high": 2.279,
          "low": 2.262,
          "close": 2.265,
          "volume": 48222.42,
          "close_time": 1775368799999,
          "quote_volume": 109653.43458,
          "trades": 613,
          "taker_buy_base": 27667.12,
          "taker_buy_quote": 62964.63346
        },
        {
          "timestamp": 1775368800000,
          "datetime": "2026-04-05T06:00:00",
          "open": 2.265,
          "high": 2.27,
          "low": 2.255,
          "close": 2.262,
          "volume": 57167.61,
          "close_time": 1775372399999,
          "quote_volume": 129247.38023,
          "trades": 785,
          "taker_buy_base": 33924.93,
          "taker_buy_quote": 76674.17563
        },
        {
          "timestamp": 1775372400000,
          "datetime": "2026-04-05T07:00:00",
          "open": 2.261,
          "high": 2.264,
          "low": 2.253,
          "close": 2.257,
          "volume": 40368.95,
          "close_time": 1775375999999,
          "quote_volume": 91107.81857,
          "trades": 511,
          "taker_buy_base": 16903.48,
          "taker_buy_quote": 38171.2578
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 2.257,
          "high": 2.262,
          "low": 2.252,
          "close": 2.261,
          "volume": 24159.78,
          "close_time": 1775379599999,
          "quote_volume": 54560.71307,
          "trades": 409,
          "taker_buy_base": 8258.21,
          "taker_buy_quote": 18646.69509
        },
        {
          "timestamp": 1775379600000,
          "datetime": "2026-04-05T09:00:00",
          "open": 2.261,
          "high": 2.269,
          "low": 2.258,
          "close": 2.268,
          "volume": 34003.29,
          "close_time": 1775383199999,
          "quote_volume": 76999.11132,
          "trades": 389,
          "taker_buy_base": 17125.46,
          "taker_buy_quote": 38772.09558
        },
        {
          "timestamp": 1775383200000,
          "datetime": "2026-04-05T10:00:00",
          "open": 2.269,
          "high": 2.274,
          "low": 2.263,
          "close": 2.265,
          "volume": 79864.37,
          "close_time": 1775386799999,
          "quote_volume": 181056.54686,
          "trades": 640,
          "taker_buy_base": 44644.67,
          "taker_buy_quote": 101181.04147
        },
        {
          "timestamp": 1775386800000,
          "datetime": "2026-04-05T11:00:00",
          "open": 2.264,
          "high": 2.269,
          "low": 2.261,
          "close": 2.262,
          "volume": 37682.33,
          "close_time": 1775390399999,
          "quote_volume": 85343.85136,
          "trades": 450,
          "taker_buy_base": 19648.37,
          "taker_buy_quote": 44513.35479
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 2.261,
          "high": 2.261,
          "low": 2.248,
          "close": 2.252,
          "volume": 65619.78,
          "close_time": 1775393999999,
          "quote_volume": 147963.64611,
          "trades": 784,
          "taker_buy_base": 24504.72,
          "taker_buy_quote": 55239.64155
        },
        {
          "timestamp": 1775394000000,
          "datetime": "2026-04-05T13:00:00",
          "open": 2.252,
          "high": 2.261,
          "low": 2.246,
          "close": 2.26,
          "volume": 41483.33,
          "close_time": 1775397599999,
          "quote_volume": 93482.54812,
          "trades": 710,
          "taker_buy_base": 25557.82,
          "taker_buy_quote": 57599.63779
        },
        {
          "timestamp": 1775397600000,
          "datetime": "2026-04-05T14:00:00",
          "open": 2.259,
          "high": 2.266,
          "low": 2.254,
          "close": 2.255,
          "volume": 57665.85,
          "close_time": 1775401199999,
          "quote_volume": 130417.76525,
          "trades": 694,
          "taker_buy_base": 24187.19,
          "taker_buy_quote": 54724.70736
        },
        {
          "timestamp": 1775401200000,
          "datetime": "2026-04-05T15:00:00",
          "open": 2.255,
          "high": 2.28,
          "low": 2.25,
          "close": 2.266,
          "volume": 99580.74,
          "close_time": 1775404799999,
          "quote_volume": 225925.68506,
          "trades": 1288,
          "taker_buy_base": 50535.28,
          "taker_buy_quote": 114638.73126
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 2.265,
          "high": 2.275,
          "low": 2.259,
          "close": 2.263,
          "volume": 44523.7,
          "close_time": 1775408399999,
          "quote_volume": 100862.52586,
          "trades": 585,
          "taker_buy_base": 25116.2,
          "taker_buy_quote": 56919.03634
        },
        {
          "timestamp": 1775408400000,
          "datetime": "2026-04-05T17:00:00",
          "open": 2.262,
          "high": 2.269,
          "low": 2.26,
          "close": 2.268,
          "volume": 20065.06,
          "close_time": 1775411999999,
          "quote_volume": 45436.93078,
          "trades": 299,
          "taker_buy_base": 14522.09,
          "taker_buy_quote": 32885.16946
        },
        {
          "timestamp": 1775412000000,
          "datetime": "2026-04-05T18:00:00",
          "open": 2.268,
          "high": 2.27,
          "low": 2.262,
          "close": 2.265,
          "volume": 21770.24,
          "close_time": 1775415599999,
          "quote_volume": 49336.39425,
          "trades": 336,
          "taker_buy_base": 12486.15,
          "taker_buy_quote": 28303.23372
        },
        {
          "timestamp": 1775415600000,
          "datetime": "2026-04-05T19:00:00",
          "open": 2.266,
          "high": 2.275,
          "low": 2.261,
          "close": 2.267,
          "volume": 23572.08,
          "close_time": 1775419199999,
          "quote_volume": 53420.79976,
          "trades": 312,
          "taker_buy_base": 9958.91,
          "taker_buy_quote": 22581.53354
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 2.267,
          "high": 2.275,
          "low": 2.266,
          "close": 2.268,
          "volume": 33598.83,
          "close_time": 1775422799999,
          "quote_volume": 76265.59269,
          "trades": 446,
          "taker_buy_base": 17489.19,
          "taker_buy_quote": 39695.12666
        },
        {
          "timestamp": 1775422800000,
          "datetime": "2026-04-05T21:00:00",
          "open": 2.268,
          "high": 2.271,
          "low": 2.257,
          "close": 2.264,
          "volume": 30767.57,
          "close_time": 1775426399999,
          "quote_volume": 69741.15212,
          "trades": 374,
          "taker_buy_base": 17436.91,
          "taker_buy_quote": 39538.59519
        },
        {
          "timestamp": 1775426400000,
          "datetime": "2026-04-05T22:00:00",
          "open": 2.265,
          "high": 2.289,
          "low": 2.262,
          "close": 2.289,
          "volume": 217963.28,
          "close_time": 1775429999999,
          "quote_volume": 495206.63495,
          "trades": 1552,
          "taker_buy_base": 81479.2,
          "taker_buy_quote": 185218.51239
        },
        {
          "timestamp": 1775430000000,
          "datetime": "2026-04-05T23:00:00",
          "open": 2.29,
          "high": 2.309,
          "low": 2.279,
          "close": 2.295,
          "volume": 302927.51,
          "close_time": 1775433599999,
          "quote_volume": 694398.36355,
          "trades": 2489,
          "taker_buy_base": 111338.8,
          "taker_buy_quote": 255336.09914
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 2.296,
          "high": 2.315,
          "low": 2.296,
          "close": 2.307,
          "volume": 141609.35,
          "close_time": 1775437199999,
          "quote_volume": 326812.20535,
          "trades": 1791,
          "taker_buy_base": 64791.99,
          "taker_buy_quote": 149557.92026
        },
        {
          "timestamp": 1775437200000,
          "datetime": "2026-04-06T01:00:00",
          "open": 2.307,
          "high": 2.309,
          "low": 2.297,
          "close": 2.298,
          "volume": 44916.45,
          "close_time": 1775440799999,
          "quote_volume": 103365.56708,
          "trades": 671,
          "taker_buy_base": 19427.09,
          "taker_buy_quote": 44708.90785
        },
        {
          "timestamp": 1775440800000,
          "datetime": "2026-04-06T02:00:00",
          "open": 2.298,
          "high": 2.319,
          "low": 2.298,
          "close": 2.314,
          "volume": 49915.6,
          "close_time": 1775444399999,
          "quote_volume": 115362.54565,
          "trades": 822,
          "taker_buy_base": 26725.46,
          "taker_buy_quote": 61784.91765
        },
        {
          "timestamp": 1775444400000,
          "datetime": "2026-04-06T03:00:00",
          "open": 2.314,
          "high": 2.319,
          "low": 2.31,
          "close": 2.315,
          "volume": 48692.55,
          "close_time": 1775447999999,
          "quote_volume": 112724.58241,
          "trades": 597,
          "taker_buy_base": 21877.83,
          "taker_buy_quote": 50651.06368
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 2.316,
          "high": 2.324,
          "low": 2.311,
          "close": 2.319,
          "volume": 52655.05,
          "close_time": 1775451599999,
          "quote_volume": 122165.31228,
          "trades": 580,
          "taker_buy_base": 30077.77,
          "taker_buy_quote": 69790.76683
        },
        {
          "timestamp": 1775451600000,
          "datetime": "2026-04-06T05:00:00",
          "open": 2.319,
          "high": 2.323,
          "low": 2.316,
          "close": 2.318,
          "volume": 26902.39,
          "close_time": 1775455199999,
          "quote_volume": 62378.00217,
          "trades": 444,
          "taker_buy_base": 13180.82,
          "taker_buy_quote": 30560.1797
        },
        {
          "timestamp": 1775455200000,
          "datetime": "2026-04-06T06:00:00",
          "open": 2.318,
          "high": 2.322,
          "low": 2.309,
          "close": 2.316,
          "volume": 49158.93,
          "close_time": 1775458799999,
          "quote_volume": 113820.99094,
          "trades": 728,
          "taker_buy_base": 28558.18,
          "taker_buy_quote": 66141.61289
        },
        {
          "timestamp": 1775458800000,
          "datetime": "2026-04-06T07:00:00",
          "open": 2.315,
          "high": 2.319,
          "low": 2.307,
          "close": 2.312,
          "volume": 40991.33,
          "close_time": 1775462399999,
          "quote_volume": 94840.44587,
          "trades": 565,
          "taker_buy_base": 20976.86,
          "taker_buy_quote": 48522.15913
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 2.313,
          "high": 2.336,
          "low": 2.312,
          "close": 2.325,
          "volume": 98006.25,
          "close_time": 1775465999999,
          "quote_volume": 227989.02192,
          "trades": 1106,
          "taker_buy_base": 60688.63,
          "taker_buy_quote": 141208.29905
        },
        {
          "timestamp": 1775466000000,
          "datetime": "2026-04-06T09:00:00",
          "open": 2.325,
          "high": 2.349,
          "low": 2.324,
          "close": 2.347,
          "volume": 117867.87,
          "close_time": 1775469599999,
          "quote_volume": 275621.85274,
          "trades": 1370,
          "taker_buy_base": 65877.67,
          "taker_buy_quote": 153985.53903
        },
        {
          "timestamp": 1775469600000,
          "datetime": "2026-04-06T10:00:00",
          "open": 2.347,
          "high": 2.387,
          "low": 2.347,
          "close": 2.375,
          "volume": 157776.98,
          "close_time": 1775473199999,
          "quote_volume": 374166.46541,
          "trades": 2091,
          "taker_buy_base": 74974.61,
          "taker_buy_quote": 177734.6527
        },
        {
          "timestamp": 1775473200000,
          "datetime": "2026-04-06T11:00:00",
          "open": 2.375,
          "high": 2.38,
          "low": 2.362,
          "close": 2.365,
          "volume": 84120.81,
          "close_time": 1775476799999,
          "quote_volume": 199389.02986,
          "trades": 1282,
          "taker_buy_base": 38377.36,
          "taker_buy_quote": 90943.38652
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 2.366,
          "high": 2.375,
          "low": 2.365,
          "close": 2.375,
          "volume": 50313.06,
          "close_time": 1775480399999,
          "quote_volume": 119256.74624,
          "trades": 781,
          "taker_buy_base": 25002.48,
          "taker_buy_quote": 59264.15479
        },
        {
          "timestamp": 1775480400000,
          "datetime": "2026-04-06T13:00:00",
          "open": 2.375,
          "high": 2.376,
          "low": 2.359,
          "close": 2.372,
          "volume": 90525.96,
          "close_time": 1775483999999,
          "quote_volume": 214261.03181,
          "trades": 1201,
          "taker_buy_base": 40771.94,
          "taker_buy_quote": 96505.99272
        },
        {
          "timestamp": 1775484000000,
          "datetime": "2026-04-06T14:00:00",
          "open": 2.371,
          "high": 2.379,
          "low": 2.341,
          "close": 2.361,
          "volume": 200118.22,
          "close_time": 1775487599999,
          "quote_volume": 471653.3696,
          "trades": 2745,
          "taker_buy_base": 101941.49,
          "taker_buy_quote": 240371.48769
        },
        {
          "timestamp": 1775487600000,
          "datetime": "2026-04-06T15:00:00",
          "open": 2.361,
          "high": 2.38,
          "low": 2.361,
          "close": 2.367,
          "volume": 67576.51,
          "close_time": 1775491199999,
          "quote_volume": 160159.06477,
          "trades": 1260,
          "taker_buy_base": 35655.24,
          "taker_buy_quote": 84507.73285
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 2.368,
          "high": 2.373,
          "low": 2.356,
          "close": 2.366,
          "volume": 113083.09,
          "close_time": 1775494799999,
          "quote_volume": 267088.90435,
          "trades": 1346,
          "taker_buy_base": 40977.68,
          "taker_buy_quote": 96845.38486
        },
        {
          "timestamp": 1775494800000,
          "datetime": "2026-04-06T17:00:00",
          "open": 2.365,
          "high": 2.372,
          "low": 2.356,
          "close": 2.363,
          "volume": 57276.9,
          "close_time": 1775498399999,
          "quote_volume": 135396.14711,
          "trades": 963,
          "taker_buy_base": 33310.99,
          "taker_buy_quote": 78774.27385
        },
        {
          "timestamp": 1775498400000,
          "datetime": "2026-04-06T18:00:00",
          "open": 2.362,
          "high": 2.363,
          "low": 2.351,
          "close": 2.353,
          "volume": 61730.59,
          "close_time": 1775501999999,
          "quote_volume": 145404.90113,
          "trades": 899,
          "taker_buy_base": 17438.69,
          "taker_buy_quote": 41075.59537
        },
        {
          "timestamp": 1775502000000,
          "datetime": "2026-04-06T19:00:00",
          "open": 2.353,
          "high": 2.353,
          "low": 2.339,
          "close": 2.342,
          "volume": 55548.95,
          "close_time": 1775505599999,
          "quote_volume": 130194.73308,
          "trades": 810,
          "taker_buy_base": 19599.34,
          "taker_buy_quote": 45953.00148
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 2.342,
          "high": 2.348,
          "low": 2.341,
          "close": 2.342,
          "volume": 17665.66,
          "close_time": 1775509199999,
          "quote_volume": 41411.29823,
          "trades": 508,
          "taker_buy_base": 8035.24,
          "taker_buy_quote": 18834.6883
        },
        {
          "timestamp": 1775509200000,
          "datetime": "2026-04-06T21:00:00",
          "open": 2.341,
          "high": 2.341,
          "low": 2.326,
          "close": 2.329,
          "volume": 46524.87,
          "close_time": 1775512799999,
          "quote_volume": 108466.08499,
          "trades": 705,
          "taker_buy_base": 21335.87,
          "taker_buy_quote": 49719.50564
        },
        {
          "timestamp": 1775512800000,
          "datetime": "2026-04-06T22:00:00",
          "open": 2.328,
          "high": 2.331,
          "low": 2.302,
          "close": 2.302,
          "volume": 76549.67,
          "close_time": 1775516399999,
          "quote_volume": 177549.66677,
          "trades": 1123,
          "taker_buy_base": 38971.67,
          "taker_buy_quote": 90406.1213
        },
        {
          "timestamp": 1775516400000,
          "datetime": "2026-04-06T23:00:00",
          "open": 2.302,
          "high": 2.303,
          "low": 2.285,
          "close": 2.297,
          "volume": 100550.52,
          "close_time": 1775519999999,
          "quote_volume": 230755.41746,
          "trades": 1451,
          "taker_buy_base": 40151.26,
          "taker_buy_quote": 92127.34317
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 2.296,
          "high": 2.305,
          "low": 2.289,
          "close": 2.295,
          "volume": 61769.89,
          "close_time": 1775523599999,
          "quote_volume": 141840.20192,
          "trades": 869,
          "taker_buy_base": 28915.44,
          "taker_buy_quote": 66414.41985
        },
        {
          "timestamp": 1775523600000,
          "datetime": "2026-04-07T01:00:00",
          "open": 2.294,
          "high": 2.294,
          "low": 2.277,
          "close": 2.281,
          "volume": 79845.97,
          "close_time": 1775527199999,
          "quote_volume": 182285.81901,
          "trades": 1393,
          "taker_buy_base": 31871.62,
          "taker_buy_quote": 72782.38677
        },
        {
          "timestamp": 1775527200000,
          "datetime": "2026-04-07T02:00:00",
          "open": 2.28,
          "high": 2.29,
          "low": 2.275,
          "close": 2.284,
          "volume": 40714.67,
          "close_time": 1775530799999,
          "quote_volume": 92944.21421,
          "trades": 703,
          "taker_buy_base": 19529.52,
          "taker_buy_quote": 44599.11425
        },
        {
          "timestamp": 1775530800000,
          "datetime": "2026-04-07T03:00:00",
          "open": 2.284,
          "high": 2.293,
          "low": 2.282,
          "close": 2.293,
          "volume": 19085.48,
          "close_time": 1775534399999,
          "quote_volume": 43640.18202,
          "trades": 380,
          "taker_buy_base": 10855.69,
          "taker_buy_quote": 24826.21357
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 2.292,
          "high": 2.303,
          "low": 2.284,
          "close": 2.301,
          "volume": 33932.59,
          "close_time": 1775537999999,
          "quote_volume": 77797.29211,
          "trades": 475,
          "taker_buy_base": 17800.22,
          "taker_buy_quote": 40835.38639
        },
        {
          "timestamp": 1775538000000,
          "datetime": "2026-04-07T05:00:00",
          "open": 2.301,
          "high": 2.301,
          "low": 2.285,
          "close": 2.292,
          "volume": 26833.3,
          "close_time": 1775541599999,
          "quote_volume": 61499.6232,
          "trades": 424,
          "taker_buy_base": 10288.29,
          "taker_buy_quote": 23576.86608
        },
        {
          "timestamp": 1775541600000,
          "datetime": "2026-04-07T06:00:00",
          "open": 2.29,
          "high": 2.301,
          "low": 2.286,
          "close": 2.298,
          "volume": 30573.76,
          "close_time": 1775545199999,
          "quote_volume": 70067.91154,
          "trades": 515,
          "taker_buy_base": 18779.83,
          "taker_buy_quote": 43041.37666
        },
        {
          "timestamp": 1775545200000,
          "datetime": "2026-04-07T07:00:00",
          "open": 2.297,
          "high": 2.32,
          "low": 2.293,
          "close": 2.312,
          "volume": 78770.99,
          "close_time": 1775548799999,
          "quote_volume": 182084.45974,
          "trades": 1264,
          "taker_buy_base": 48105.88,
          "taker_buy_quote": 111215.62638
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 2.313,
          "high": 2.321,
          "low": 2.304,
          "close": 2.312,
          "volume": 26376.73,
          "close_time": 1775552399999,
          "quote_volume": 60973.0671,
          "trades": 497,
          "taker_buy_base": 15330.45,
          "taker_buy_quote": 35441.95205
        },
        {
          "timestamp": 1775552400000,
          "datetime": "2026-04-07T09:00:00",
          "open": 2.311,
          "high": 2.341,
          "low": 2.31,
          "close": 2.329,
          "volume": 162228.6,
          "close_time": 1775555999999,
          "quote_volume": 378051.26232,
          "trades": 1392,
          "taker_buy_base": 101727.42,
          "taker_buy_quote": 237102.73492
        },
        {
          "timestamp": 1775556000000,
          "datetime": "2026-04-07T10:00:00",
          "open": 2.329,
          "high": 2.333,
          "low": 2.303,
          "close": 2.305,
          "volume": 94262.94,
          "close_time": 1775559599999,
          "quote_volume": 218350.01487,
          "trades": 1331,
          "taker_buy_base": 44618.7,
          "taker_buy_quote": 103281.4422
        },
        {
          "timestamp": 1775559600000,
          "datetime": "2026-04-07T11:00:00",
          "open": 2.305,
          "high": 2.308,
          "low": 2.29,
          "close": 2.294,
          "volume": 68729.18,
          "close_time": 1775563199999,
          "quote_volume": 157913.50988,
          "trades": 749,
          "taker_buy_base": 42237.71,
          "taker_buy_quote": 97040.15574
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 2.293,
          "high": 2.299,
          "low": 2.277,
          "close": 2.291,
          "volume": 73118.21,
          "close_time": 1775566799999,
          "quote_volume": 167224.04374,
          "trades": 1108,
          "taker_buy_base": 39619.2,
          "taker_buy_quote": 90651.05417
        },
        {
          "timestamp": 1775566800000,
          "datetime": "2026-04-07T13:00:00",
          "open": 2.292,
          "high": 2.302,
          "low": 2.283,
          "close": 2.284,
          "volume": 33751.56,
          "close_time": 1775570399999,
          "quote_volume": 77420.59453,
          "trades": 666,
          "taker_buy_base": 21112.04,
          "taker_buy_quote": 48439.79882
        },
        {
          "timestamp": 1775570400000,
          "datetime": "2026-04-07T14:00:00",
          "open": 2.283,
          "high": 2.287,
          "low": 2.271,
          "close": 2.275,
          "volume": 64660.39,
          "close_time": 1775573999999,
          "quote_volume": 147312.34493,
          "trades": 887,
          "taker_buy_base": 29041.04,
          "taker_buy_quote": 66191.59322
        },
        {
          "timestamp": 1775574000000,
          "datetime": "2026-04-07T15:00:00",
          "open": 2.274,
          "high": 2.305,
          "low": 2.273,
          "close": 2.302,
          "volume": 56449.32,
          "close_time": 1775577599999,
          "quote_volume": 129252.45633,
          "trades": 847,
          "taker_buy_base": 33504.32,
          "taker_buy_quote": 76608.95535
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 2.302,
          "high": 2.309,
          "low": 2.289,
          "close": 2.29,
          "volume": 15968.67,
          "close_time": 1775581199999,
          "quote_volume": 36719.82515,
          "trades": 639,
          "taker_buy_base": 8646.21,
          "taker_buy_quote": 19873.74051
        },
        {
          "timestamp": 1775581200000,
          "datetime": "2026-04-07T17:00:00",
          "open": 2.29,
          "high": 2.307,
          "low": 2.289,
          "close": 2.303,
          "volume": 18811.52,
          "close_time": 1775584799999,
          "quote_volume": 43199.90436,
          "trades": 466,
          "taker_buy_base": 9650.93,
          "taker_buy_quote": 22158.66657
        },
        {
          "timestamp": 1775584800000,
          "datetime": "2026-04-07T18:00:00",
          "open": 2.304,
          "high": 2.31,
          "low": 2.285,
          "close": 2.289,
          "volume": 195052.06,
          "close_time": 1775588399999,
          "quote_volume": 447615.78988,
          "trades": 1857,
          "taker_buy_base": 74413.35,
          "taker_buy_quote": 170570.92358
        },
        {
          "timestamp": 1775588400000,
          "datetime": "2026-04-07T19:00:00",
          "open": 2.289,
          "high": 2.313,
          "low": 2.287,
          "close": 2.311,
          "volume": 73778.95,
          "close_time": 1775591999999,
          "quote_volume": 169624.03666,
          "trades": 1317,
          "taker_buy_base": 57562.04,
          "taker_buy_quote": 132311.08868
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 2.312,
          "high": 2.323,
          "low": 2.312,
          "close": 2.313,
          "volume": 30850.24,
          "close_time": 1775595599999,
          "quote_volume": 71462.12052,
          "trades": 706,
          "taker_buy_base": 18440.05,
          "taker_buy_quote": 42715.69894
        },
        {
          "timestamp": 1775595600000,
          "datetime": "2026-04-07T21:00:00",
          "open": 2.314,
          "high": 2.384,
          "low": 2.304,
          "close": 2.38,
          "volume": 270800.25,
          "close_time": 1775599199999,
          "quote_volume": 633805.78733,
          "trades": 3365,
          "taker_buy_base": 120394.61,
          "taker_buy_quote": 282381.9775
        },
        {
          "timestamp": 1775599200000,
          "datetime": "2026-04-07T22:00:00",
          "open": 2.382,
          "high": 2.45,
          "low": 2.382,
          "close": 2.435,
          "volume": 581377.93,
          "close_time": 1775602799999,
          "quote_volume": 1404187.79301,
          "trades": 11261,
          "taker_buy_base": 289683.95,
          "taker_buy_quote": 699553.83704
        },
        {
          "timestamp": 1775602800000,
          "datetime": "2026-04-07T23:00:00",
          "open": 2.436,
          "high": 2.49,
          "low": 2.434,
          "close": 2.456,
          "volume": 279989.52,
          "close_time": 1775606399999,
          "quote_volume": 690553.63789,
          "trades": 4933,
          "taker_buy_base": 135728.82,
          "taker_buy_quote": 334653.87729
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 2.455,
          "high": 2.463,
          "low": 2.434,
          "close": 2.448,
          "volume": 171593.91,
          "close_time": 1775609999999,
          "quote_volume": 420162.30346,
          "trades": 3110,
          "taker_buy_base": 71069.64,
          "taker_buy_quote": 174039.75253
        },
        {
          "timestamp": 1775610000000,
          "datetime": "2026-04-08T01:00:00",
          "open": 2.448,
          "high": 2.477,
          "low": 2.438,
          "close": 2.476,
          "volume": 56904.22,
          "close_time": 1775613599999,
          "quote_volume": 139571.63999,
          "trades": 1183,
          "taker_buy_base": 20648.71,
          "taker_buy_quote": 50705.2853
        },
        {
          "timestamp": 1775613600000,
          "datetime": "2026-04-08T02:00:00",
          "open": 2.477,
          "high": 2.504,
          "low": 2.464,
          "close": 2.467,
          "volume": 145455.97,
          "close_time": 1775617199999,
          "quote_volume": 361238.15282,
          "trades": 4079,
          "taker_buy_base": 61344.82,
          "taker_buy_quote": 152351.68539
        },
        {
          "timestamp": 1775617200000,
          "datetime": "2026-04-08T03:00:00",
          "open": 2.467,
          "high": 2.496,
          "low": 2.463,
          "close": 2.486,
          "volume": 72803.86,
          "close_time": 1775620799999,
          "quote_volume": 180409.44357,
          "trades": 1354,
          "taker_buy_base": 47312.66,
          "taker_buy_quote": 117112.37918
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 2.486,
          "high": 2.559,
          "low": 2.486,
          "close": 2.547,
          "volume": 200699.34,
          "close_time": 1775624399999,
          "quote_volume": 506585.41159,
          "trades": 3807,
          "taker_buy_base": 116108.42,
          "taker_buy_quote": 293010.52393
        },
        {
          "timestamp": 1775624400000,
          "datetime": "2026-04-08T05:00:00",
          "open": 2.546,
          "high": 2.579,
          "low": 2.543,
          "close": 2.554,
          "volume": 189777.28,
          "close_time": 1775627999999,
          "quote_volume": 486321.54168,
          "trades": 3295,
          "taker_buy_base": 91269.4,
          "taker_buy_quote": 233956.14143
        },
        {
          "timestamp": 1775628000000,
          "datetime": "2026-04-08T06:00:00",
          "open": 2.555,
          "high": 2.603,
          "low": 2.542,
          "close": 2.59,
          "volume": 291835.49,
          "close_time": 1775631599999,
          "quote_volume": 752516.3082,
          "trades": 4363,
          "taker_buy_base": 140473.34,
          "taker_buy_quote": 362083.66341
        },
        {
          "timestamp": 1775631600000,
          "datetime": "2026-04-08T07:00:00",
          "open": 2.589,
          "high": 2.624,
          "low": 2.571,
          "close": 2.613,
          "volume": 299844.49,
          "close_time": 1775635199999,
          "quote_volume": 780478.07268,
          "trades": 5615,
          "taker_buy_base": 172274.64,
          "taker_buy_quote": 448542.55915
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 2.613,
          "high": 2.639,
          "low": 2.557,
          "close": 2.567,
          "volume": 369207.19,
          "close_time": 1775638799999,
          "quote_volume": 962320.39251,
          "trades": 7373,
          "taker_buy_base": 180436.88,
          "taker_buy_quote": 470795.99336
        },
        {
          "timestamp": 1775638800000,
          "datetime": "2026-04-08T09:00:00",
          "open": 2.567,
          "high": 2.588,
          "low": 2.555,
          "close": 2.585,
          "volume": 268656.95,
          "close_time": 1775642399999,
          "quote_volume": 689445.21275,
          "trades": 3472,
          "taker_buy_base": 138319.35,
          "taker_buy_quote": 355164.35515
        },
        {
          "timestamp": 1775642400000,
          "datetime": "2026-04-08T10:00:00",
          "open": 2.586,
          "high": 2.627,
          "low": 2.575,
          "close": 2.582,
          "volume": 237699.97,
          "close_time": 1775645999999,
          "quote_volume": 618682.03142,
          "trades": 3879,
          "taker_buy_base": 119261.02,
          "taker_buy_quote": 310262.31458
        },
        {
          "timestamp": 1775646000000,
          "datetime": "2026-04-08T11:00:00",
          "open": 2.582,
          "high": 2.583,
          "low": 2.543,
          "close": 2.56,
          "volume": 204686.84,
          "close_time": 1775649599999,
          "quote_volume": 524422.14937,
          "trades": 3070,
          "taker_buy_base": 101493.63,
          "taker_buy_quote": 260095.55228
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 2.56,
          "high": 2.597,
          "low": 2.56,
          "close": 2.588,
          "volume": 137859.84,
          "close_time": 1775653199999,
          "quote_volume": 355860.3578,
          "trades": 2343,
          "taker_buy_base": 74099.79,
          "taker_buy_quote": 191225.56936
        },
        {
          "timestamp": 1775653200000,
          "datetime": "2026-04-08T13:00:00",
          "open": 2.589,
          "high": 2.609,
          "low": 2.573,
          "close": 2.58,
          "volume": 211845.09,
          "close_time": 1775656799999,
          "quote_volume": 548490.2566,
          "trades": 3069,
          "taker_buy_base": 84833.36,
          "taker_buy_quote": 219765.98337
        },
        {
          "timestamp": 1775656800000,
          "datetime": "2026-04-08T14:00:00",
          "open": 2.579,
          "high": 2.579,
          "low": 2.516,
          "close": 2.522,
          "volume": 259520.55,
          "close_time": 1775660399999,
          "quote_volume": 660988.04683,
          "trades": 4391,
          "taker_buy_base": 117057.2,
          "taker_buy_quote": 298138.62535
        },
        {
          "timestamp": 1775660400000,
          "datetime": "2026-04-08T15:00:00",
          "open": 2.522,
          "high": 2.533,
          "low": 2.498,
          "close": 2.523,
          "volume": 220302.3,
          "close_time": 1775663999999,
          "quote_volume": 553590.3213,
          "trades": 3388,
          "taker_buy_base": 89755.0,
          "taker_buy_quote": 225605.63942
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 2.524,
          "high": 2.547,
          "low": 2.522,
          "close": 2.537,
          "volume": 104325.71,
          "close_time": 1775667599999,
          "quote_volume": 264273.82764,
          "trades": 2004,
          "taker_buy_base": 51156.95,
          "taker_buy_quote": 129641.99058
        },
        {
          "timestamp": 1775667600000,
          "datetime": "2026-04-08T17:00:00",
          "open": 2.537,
          "high": 2.543,
          "low": 2.518,
          "close": 2.522,
          "volume": 81264.16,
          "close_time": 1775671199999,
          "quote_volume": 205450.09557,
          "trades": 1272,
          "taker_buy_base": 45136.69,
          "taker_buy_quote": 114117.1239
        },
        {
          "timestamp": 1775671200000,
          "datetime": "2026-04-08T18:00:00",
          "open": 2.521,
          "high": 2.521,
          "low": 2.473,
          "close": 2.474,
          "volume": 149883.86,
          "close_time": 1775674799999,
          "quote_volume": 375088.22135,
          "trades": 2504,
          "taker_buy_base": 47737.26,
          "taker_buy_quote": 119398.59599
        },
        {
          "timestamp": 1775674800000,
          "datetime": "2026-04-08T19:00:00",
          "open": 2.473,
          "high": 2.474,
          "low": 2.454,
          "close": 2.465,
          "volume": 144975.28,
          "close_time": 1775678399999,
          "quote_volume": 356801.01088,
          "trades": 2842,
          "taker_buy_base": 78501.82,
          "taker_buy_quote": 193135.4418
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 2.465,
          "high": 2.482,
          "low": 2.456,
          "close": 2.458,
          "volume": 189812.08,
          "close_time": 1775681999999,
          "quote_volume": 468631.97295,
          "trades": 1837,
          "taker_buy_base": 103115.0,
          "taker_buy_quote": 254169.23099
        },
        {
          "timestamp": 1775682000000,
          "datetime": "2026-04-08T21:00:00",
          "open": 2.459,
          "high": 2.485,
          "low": 2.451,
          "close": 2.481,
          "volume": 92189.58,
          "close_time": 1775685599999,
          "quote_volume": 227673.82984,
          "trades": 1613,
          "taker_buy_base": 41361.08,
          "taker_buy_quote": 102185.65863
        },
        {
          "timestamp": 1775685600000,
          "datetime": "2026-04-08T22:00:00",
          "open": 2.48,
          "high": 2.48,
          "low": 2.453,
          "close": 2.454,
          "volume": 55227.46,
          "close_time": 1775689199999,
          "quote_volume": 136137.16787,
          "trades": 1156,
          "taker_buy_base": 29505.34,
          "taker_buy_quote": 72703.80224
        },
        {
          "timestamp": 1775689200000,
          "datetime": "2026-04-08T23:00:00",
          "open": 2.454,
          "high": 2.456,
          "low": 2.428,
          "close": 2.43,
          "volume": 117849.24,
          "close_time": 1775692799999,
          "quote_volume": 287526.58148,
          "trades": 2072,
          "taker_buy_base": 50382.76,
          "taker_buy_quote": 122983.20963
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 2.43,
          "high": 2.438,
          "low": 2.409,
          "close": 2.422,
          "volume": 108018.68,
          "close_time": 1775696399999,
          "quote_volume": 261719.3304,
          "trades": 3025,
          "taker_buy_base": 49448.09,
          "taker_buy_quote": 119830.48663
        },
        {
          "timestamp": 1775696400000,
          "datetime": "2026-04-09T01:00:00",
          "open": 2.421,
          "high": 2.43,
          "low": 2.404,
          "close": 2.429,
          "volume": 155744.66,
          "close_time": 1775699999999,
          "quote_volume": 375420.49909,
          "trades": 2532,
          "taker_buy_base": 47445.4,
          "taker_buy_quote": 114499.61202
        },
        {
          "timestamp": 1775700000000,
          "datetime": "2026-04-09T02:00:00",
          "open": 2.429,
          "high": 2.462,
          "low": 2.429,
          "close": 2.454,
          "volume": 87924.83,
          "close_time": 1775703599999,
          "quote_volume": 215269.45352,
          "trades": 1738,
          "taker_buy_base": 53291.19,
          "taker_buy_quote": 130473.58951
        },
        {
          "timestamp": 1775703600000,
          "datetime": "2026-04-09T03:00:00",
          "open": 2.454,
          "high": 2.454,
          "low": 2.429,
          "close": 2.44,
          "volume": 64680.56,
          "close_time": 1775707199999,
          "quote_volume": 157618.87469,
          "trades": 1121,
          "taker_buy_base": 28658.11,
          "taker_buy_quote": 69837.07413
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 2.439,
          "high": 2.475,
          "low": 2.426,
          "close": 2.459,
          "volume": 165765.01,
          "close_time": 1775710799999,
          "quote_volume": 407597.95611,
          "trades": 2134,
          "taker_buy_base": 101696.49,
          "taker_buy_quote": 250374.38605
        },
        {
          "timestamp": 1775710800000,
          "datetime": "2026-04-09T05:00:00",
          "open": 2.46,
          "high": 2.507,
          "low": 2.459,
          "close": 2.493,
          "volume": 316190.75,
          "close_time": 1775714399999,
          "quote_volume": 788391.97188,
          "trades": 3808,
          "taker_buy_base": 99842.87,
          "taker_buy_quote": 248733.49415
        },
        {
          "timestamp": 1775714400000,
          "datetime": "2026-04-09T06:00:00",
          "open": 2.492,
          "high": 2.508,
          "low": 2.485,
          "close": 2.503,
          "volume": 63676.23,
          "close_time": 1775717999999,
          "quote_volume": 159148.50506,
          "trades": 1582,
          "taker_buy_base": 33797.53,
          "taker_buy_quote": 84476.00478
        },
        {
          "timestamp": 1775718000000,
          "datetime": "2026-04-09T07:00:00",
          "open": 2.504,
          "high": 2.513,
          "low": 2.474,
          "close": 2.475,
          "volume": 95901.89,
          "close_time": 1775721599999,
          "quote_volume": 239047.32457,
          "trades": 1880,
          "taker_buy_base": 42793.87,
          "taker_buy_quote": 106806.57678
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 2.476,
          "high": 2.486,
          "low": 2.473,
          "close": 2.481,
          "volume": 68200.72,
          "close_time": 1775725199999,
          "quote_volume": 169143.85817,
          "trades": 1375,
          "taker_buy_base": 44523.52,
          "taker_buy_quote": 110421.58134
        },
        {
          "timestamp": 1775725200000,
          "datetime": "2026-04-09T09:00:00",
          "open": 2.48,
          "high": 2.518,
          "low": 2.473,
          "close": 2.508,
          "volume": 102878.09,
          "close_time": 1775728799999,
          "quote_volume": 257583.11117,
          "trades": 1647,
          "taker_buy_base": 68271.69,
          "taker_buy_quote": 170907.72048
        },
        {
          "timestamp": 1775728800000,
          "datetime": "2026-04-09T10:00:00",
          "open": 2.507,
          "high": 2.516,
          "low": 2.499,
          "close": 2.51,
          "volume": 45028.55,
          "close_time": 1775732399999,
          "quote_volume": 112908.93447,
          "trades": 898,
          "taker_buy_base": 22263.3,
          "taker_buy_quote": 55838.67467
        },
        {
          "timestamp": 1775732400000,
          "datetime": "2026-04-09T11:00:00",
          "open": 2.509,
          "high": 2.512,
          "low": 2.486,
          "close": 2.49,
          "volume": 62912.61,
          "close_time": 1775735999999,
          "quote_volume": 156839.24145,
          "trades": 1431,
          "taker_buy_base": 27664.13,
          "taker_buy_quote": 68959.3233
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 2.49,
          "high": 2.507,
          "low": 2.483,
          "close": 2.501,
          "volume": 44001.95,
          "close_time": 1775739599999,
          "quote_volume": 109836.57739,
          "trades": 842,
          "taker_buy_base": 22053.65,
          "taker_buy_quote": 55028.21498
        },
        {
          "timestamp": 1775739600000,
          "datetime": "2026-04-09T13:00:00",
          "open": 2.501,
          "high": 2.505,
          "low": 2.473,
          "close": 2.482,
          "volume": 71982.28,
          "close_time": 1775743199999,
          "quote_volume": 179050.00148,
          "trades": 1615,
          "taker_buy_base": 35036.4,
          "taker_buy_quote": 87167.47608
        },
        {
          "timestamp": 1775743200000,
          "datetime": "2026-04-09T14:00:00",
          "open": 2.483,
          "high": 2.494,
          "low": 2.47,
          "close": 2.49,
          "volume": 75623.45,
          "close_time": 1775746799999,
          "quote_volume": 187640.12493,
          "trades": 1277,
          "taker_buy_base": 35346.02,
          "taker_buy_quote": 87787.30013
        },
        {
          "timestamp": 1775746800000,
          "datetime": "2026-04-09T15:00:00",
          "open": 2.49,
          "high": 2.538,
          "low": 2.477,
          "close": 2.526,
          "volume": 93447.16,
          "close_time": 1775750399999,
          "quote_volume": 235122.45749,
          "trades": 2561,
          "taker_buy_base": 46406.7,
          "taker_buy_quote": 116750.11093
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 2.526,
          "high": 2.545,
          "low": 2.52,
          "close": 2.527,
          "volume": 157556.75,
          "close_time": 1775753999999,
          "quote_volume": 399024.77473,
          "trades": 4147,
          "taker_buy_base": 80319.73,
          "taker_buy_quote": 203475.83031
        },
        {
          "timestamp": 1775754000000,
          "datetime": "2026-04-09T17:00:00",
          "open": 2.528,
          "high": 2.536,
          "low": 2.513,
          "close": 2.523,
          "volume": 106120.24,
          "close_time": 1775757599999,
          "quote_volume": 267706.19996,
          "trades": 1805,
          "taker_buy_base": 48042.74,
          "taker_buy_quote": 121214.80405
        },
        {
          "timestamp": 1775757600000,
          "datetime": "2026-04-09T18:00:00",
          "open": 2.524,
          "high": 2.54,
          "low": 2.507,
          "close": 2.535,
          "volume": 68818.47,
          "close_time": 1775761199999,
          "quote_volume": 173500.50711,
          "trades": 1153,
          "taker_buy_base": 28542.61,
          "taker_buy_quote": 72029.89862
        },
        {
          "timestamp": 1775761200000,
          "datetime": "2026-04-09T19:00:00",
          "open": 2.535,
          "high": 2.548,
          "low": 2.526,
          "close": 2.537,
          "volume": 63053.41,
          "close_time": 1775764799999,
          "quote_volume": 160041.73588,
          "trades": 1167,
          "taker_buy_base": 40659.29,
          "taker_buy_quote": 103252.68445
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 2.537,
          "high": 2.549,
          "low": 2.533,
          "close": 2.538,
          "volume": 55906.08,
          "close_time": 1775768399999,
          "quote_volume": 142102.98564,
          "trades": 817,
          "taker_buy_base": 37767.48,
          "taker_buy_quote": 96055.22481
        },
        {
          "timestamp": 1775768400000,
          "datetime": "2026-04-09T21:00:00",
          "open": 2.538,
          "high": 2.575,
          "low": 2.527,
          "close": 2.549,
          "volume": 181196.72,
          "close_time": 1775771999999,
          "quote_volume": 463062.95249,
          "trades": 2254,
          "taker_buy_base": 104747.82,
          "taker_buy_quote": 267512.39101
        },
        {
          "timestamp": 1775772000000,
          "datetime": "2026-04-09T22:00:00",
          "open": 2.55,
          "high": 2.579,
          "low": 2.549,
          "close": 2.563,
          "volume": 92913.66,
          "close_time": 1775775599999,
          "quote_volume": 238622.32649,
          "trades": 1724,
          "taker_buy_base": 37829.18,
          "taker_buy_quote": 97173.153
        },
        {
          "timestamp": 1775775600000,
          "datetime": "2026-04-09T23:00:00",
          "open": 2.564,
          "high": 2.566,
          "low": 2.526,
          "close": 2.541,
          "volume": 76400.8,
          "close_time": 1775779199999,
          "quote_volume": 194612.28123,
          "trades": 1629,
          "taker_buy_base": 37113.27,
          "taker_buy_quote": 94516.57206
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 2.542,
          "high": 2.558,
          "low": 2.524,
          "close": 2.552,
          "volume": 79112.13,
          "close_time": 1775782799999,
          "quote_volume": 201328.31887,
          "trades": 1593,
          "taker_buy_base": 36867.04,
          "taker_buy_quote": 93776.37966
        },
        {
          "timestamp": 1775782800000,
          "datetime": "2026-04-10T01:00:00",
          "open": 2.552,
          "high": 2.563,
          "low": 2.532,
          "close": 2.534,
          "volume": 69484.7,
          "close_time": 1775786399999,
          "quote_volume": 176827.18485,
          "trades": 1350,
          "taker_buy_base": 29315.9,
          "taker_buy_quote": 74577.5464
        },
        {
          "timestamp": 1775786400000,
          "datetime": "2026-04-10T02:00:00",
          "open": 2.534,
          "high": 2.549,
          "low": 2.527,
          "close": 2.538,
          "volume": 62835.64,
          "close_time": 1775789999999,
          "quote_volume": 159574.49341,
          "trades": 1079,
          "taker_buy_base": 29730.11,
          "taker_buy_quote": 75517.1857
        },
        {
          "timestamp": 1775790000000,
          "datetime": "2026-04-10T03:00:00",
          "open": 2.538,
          "high": 2.538,
          "low": 2.527,
          "close": 2.531,
          "volume": 36379.58,
          "close_time": 1775793599999,
          "quote_volume": 92145.81382,
          "trades": 707,
          "taker_buy_base": 22050.35,
          "taker_buy_quote": 55847.9623
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 2.531,
          "high": 2.544,
          "low": 2.515,
          "close": 2.53,
          "volume": 60635.24,
          "close_time": 1775797199999,
          "quote_volume": 153304.54256,
          "trades": 1013,
          "taker_buy_base": 24094.66,
          "taker_buy_quote": 60865.30499
        },
        {
          "timestamp": 1775797200000,
          "datetime": "2026-04-10T05:00:00",
          "open": 2.53,
          "high": 2.54,
          "low": 2.518,
          "close": 2.539,
          "volume": 38507.45,
          "close_time": 1775800799999,
          "quote_volume": 97346.3252,
          "trades": 727,
          "taker_buy_base": 15279.44,
          "taker_buy_quote": 38638.89877
        },
        {
          "timestamp": 1775800800000,
          "datetime": "2026-04-10T06:00:00",
          "open": 2.54,
          "high": 2.541,
          "low": 2.513,
          "close": 2.516,
          "volume": 222629.81,
          "close_time": 1775804399999,
          "quote_volume": 562137.04533,
          "trades": 1888,
          "taker_buy_base": 144507.76,
          "taker_buy_quote": 364844.43037
        },
        {
          "timestamp": 1775804400000,
          "datetime": "2026-04-10T07:00:00",
          "open": 2.516,
          "high": 2.517,
          "low": 2.482,
          "close": 2.488,
          "volume": 94916.15,
          "close_time": 1775807999999,
          "quote_volume": 236857.63032,
          "trades": 1819,
          "taker_buy_base": 41557.11,
          "taker_buy_quote": 103741.46758
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 2.487,
          "high": 2.51,
          "low": 2.483,
          "close": 2.505,
          "volume": 50663.13,
          "close_time": 1775811599999,
          "quote_volume": 126542.90867,
          "trades": 918,
          "taker_buy_base": 27408.2,
          "taker_buy_quote": 68467.091
        },
        {
          "timestamp": 1775811600000,
          "datetime": "2026-04-10T09:00:00",
          "open": 2.505,
          "high": 2.523,
          "low": 2.505,
          "close": 2.519,
          "volume": 55763.38,
          "close_time": 1775815199999,
          "quote_volume": 140249.43636,
          "trades": 1096,
          "taker_buy_base": 29294.84,
          "taker_buy_quote": 73683.50826
        },
        {
          "timestamp": 1775815200000,
          "datetime": "2026-04-10T10:00:00",
          "open": 2.518,
          "high": 2.523,
          "low": 2.491,
          "close": 2.497,
          "volume": 122262.15,
          "close_time": 1775818799999,
          "quote_volume": 306263.19892,
          "trades": 1735,
          "taker_buy_base": 65375.17,
          "taker_buy_quote": 163871.52134
        },
        {
          "timestamp": 1775818800000,
          "datetime": "2026-04-10T11:00:00",
          "open": 2.496,
          "high": 2.511,
          "low": 2.496,
          "close": 2.502,
          "volume": 40538.59,
          "close_time": 1775822399999,
          "quote_volume": 101540.85506,
          "trades": 854,
          "taker_buy_base": 21122.97,
          "taker_buy_quote": 52917.40359
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 2.502,
          "high": 2.525,
          "low": 2.498,
          "close": 2.515,
          "volume": 121363.32,
          "close_time": 1775825999999,
          "quote_volume": 304962.90963,
          "trades": 1910,
          "taker_buy_base": 71696.36,
          "taker_buy_quote": 180162.09738
        },
        {
          "timestamp": 1775826000000,
          "datetime": "2026-04-10T13:00:00",
          "open": 2.514,
          "high": 2.53,
          "low": 2.513,
          "close": 2.526,
          "volume": 77695.96,
          "close_time": 1775829599999,
          "quote_volume": 196117.68315,
          "trades": 1043,
          "taker_buy_base": 39975.42,
          "taker_buy_quote": 100898.56888
        },
        {
          "timestamp": 1775829600000,
          "datetime": "2026-04-10T14:00:00",
          "open": 2.526,
          "high": 2.534,
          "low": 2.517,
          "close": 2.532,
          "volume": 125978.82,
          "close_time": 1775833199999,
          "quote_volume": 318267.0698,
          "trades": 2045,
          "taker_buy_base": 61776.47,
          "taker_buy_quote": 156131.75776
        },
        {
          "timestamp": 1775833200000,
          "datetime": "2026-04-10T15:00:00",
          "open": 2.532,
          "high": 2.542,
          "low": 2.528,
          "close": 2.536,
          "volume": 64471.22,
          "close_time": 1775836799999,
          "quote_volume": 163490.5665,
          "trades": 1184,
          "taker_buy_base": 42391.0,
          "taker_buy_quote": 107508.00204
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 2.536,
          "high": 2.547,
          "low": 2.526,
          "close": 2.528,
          "volume": 42225.68,
          "close_time": 1775840399999,
          "quote_volume": 107069.43154,
          "trades": 932,
          "taker_buy_base": 23779.7,
          "taker_buy_quote": 60291.92619
        },
        {
          "timestamp": 1775840400000,
          "datetime": "2026-04-10T17:00:00",
          "open": 2.528,
          "high": 2.541,
          "low": 2.522,
          "close": 2.536,
          "volume": 43808.44,
          "close_time": 1775843999999,
          "quote_volume": 110923.22726,
          "trades": 850,
          "taker_buy_base": 22547.8,
          "taker_buy_quote": 57090.76702
        },
        {
          "timestamp": 1775844000000,
          "datetime": "2026-04-10T18:00:00",
          "open": 2.537,
          "high": 2.569,
          "low": 2.537,
          "close": 2.556,
          "volume": 125050.64,
          "close_time": 1775847599999,
          "quote_volume": 319445.649,
          "trades": 2513,
          "taker_buy_base": 69536.84,
          "taker_buy_quote": 177658.53545
        },
        {
          "timestamp": 1775847600000,
          "datetime": "2026-04-10T19:00:00",
          "open": 2.556,
          "high": 2.574,
          "low": 2.556,
          "close": 2.566,
          "volume": 36033.02,
          "close_time": 1775851199999,
          "quote_volume": 92481.26727,
          "trades": 732,
          "taker_buy_base": 17326.27,
          "taker_buy_quote": 44479.62163
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 2.566,
          "high": 2.579,
          "low": 2.552,
          "close": 2.572,
          "volume": 105230.63,
          "close_time": 1775854799999,
          "quote_volume": 270097.3955,
          "trades": 1064,
          "taker_buy_base": 71309.34,
          "taker_buy_quote": 183107.94959
        },
        {
          "timestamp": 1775854800000,
          "datetime": "2026-04-10T21:00:00",
          "open": 2.571,
          "high": 2.575,
          "low": 2.546,
          "close": 2.558,
          "volume": 61849.69,
          "close_time": 1775858399999,
          "quote_volume": 157972.88865,
          "trades": 1034,
          "taker_buy_base": 19608.48,
          "taker_buy_quote": 50108.74089
        },
        {
          "timestamp": 1775858400000,
          "datetime": "2026-04-10T22:00:00",
          "open": 2.559,
          "high": 2.561,
          "low": 2.552,
          "close": 2.558,
          "volume": 38690.81,
          "close_time": 1775861999999,
          "quote_volume": 98899.81874,
          "trades": 796,
          "taker_buy_base": 20837.14,
          "taker_buy_quote": 53272.8805
        },
        {
          "timestamp": 1775862000000,
          "datetime": "2026-04-10T23:00:00",
          "open": 2.559,
          "high": 2.559,
          "low": 2.546,
          "close": 2.555,
          "volume": 34322.13,
          "close_time": 1775865599999,
          "quote_volume": 87555.99547,
          "trades": 724,
          "taker_buy_base": 20493.62,
          "taker_buy_quote": 52280.47917
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 2.555,
          "high": 2.556,
          "low": 2.532,
          "close": 2.533,
          "volume": 41051.93,
          "close_time": 1775869199999,
          "quote_volume": 104324.3691,
          "trades": 955,
          "taker_buy_base": 15506.54,
          "taker_buy_quote": 39419.20397
        },
        {
          "timestamp": 1775869200000,
          "datetime": "2026-04-11T01:00:00",
          "open": 2.532,
          "high": 2.538,
          "low": 2.513,
          "close": 2.52,
          "volume": 101295.46,
          "close_time": 1775872799999,
          "quote_volume": 255499.78029,
          "trades": 1472,
          "taker_buy_base": 35557.18,
          "taker_buy_quote": 89692.47238
        },
        {
          "timestamp": 1775872800000,
          "datetime": "2026-04-11T02:00:00",
          "open": 2.521,
          "high": 2.536,
          "low": 2.52,
          "close": 2.523,
          "volume": 36223.61,
          "close_time": 1775876399999,
          "quote_volume": 91643.62951,
          "trades": 656,
          "taker_buy_base": 16860.88,
          "taker_buy_quote": 42654.95969
        },
        {
          "timestamp": 1775876400000,
          "datetime": "2026-04-11T03:00:00",
          "open": 2.523,
          "high": 2.539,
          "low": 2.519,
          "close": 2.523,
          "volume": 21827.91,
          "close_time": 1775879999999,
          "quote_volume": 55219.5869,
          "trades": 511,
          "taker_buy_base": 10512.67,
          "taker_buy_quote": 26596.1887
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 2.522,
          "high": 2.535,
          "low": 2.522,
          "close": 2.533,
          "volume": 18101.61,
          "close_time": 1775883599999,
          "quote_volume": 45810.19816,
          "trades": 427,
          "taker_buy_base": 10088.29,
          "taker_buy_quote": 25533.16492
        },
        {
          "timestamp": 1775883600000,
          "datetime": "2026-04-11T05:00:00",
          "open": 2.533,
          "high": 2.543,
          "low": 2.521,
          "close": 2.535,
          "volume": 20614.06,
          "close_time": 1775887199999,
          "quote_volume": 52208.44762,
          "trades": 427,
          "taker_buy_base": 11346.96,
          "taker_buy_quote": 28752.37958
        },
        {
          "timestamp": 1775887200000,
          "datetime": "2026-04-11T06:00:00",
          "open": 2.534,
          "high": 2.534,
          "low": 2.52,
          "close": 2.529,
          "volume": 24367.64,
          "close_time": 1775890799999,
          "quote_volume": 61587.26894,
          "trades": 570,
          "taker_buy_base": 13915.75,
          "taker_buy_quote": 35177.05262
        },
        {
          "timestamp": 1775890800000,
          "datetime": "2026-04-11T07:00:00",
          "open": 2.529,
          "high": 2.541,
          "low": 2.525,
          "close": 2.535,
          "volume": 34704.75,
          "close_time": 1775894399999,
          "quote_volume": 87903.4292,
          "trades": 532,
          "taker_buy_base": 22883.55,
          "taker_buy_quote": 57982.45378
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 2.536,
          "high": 2.541,
          "low": 2.53,
          "close": 2.538,
          "volume": 25961.59,
          "close_time": 1775897999999,
          "quote_volume": 65817.14645,
          "trades": 631,
          "taker_buy_base": 9295.98,
          "taker_buy_quote": 23569.0037
        },
        {
          "timestamp": 1775898000000,
          "datetime": "2026-04-11T09:00:00",
          "open": 2.537,
          "high": 2.545,
          "low": 2.528,
          "close": 2.541,
          "volume": 38604.72,
          "close_time": 1775901599999,
          "quote_volume": 97975.8541,
          "trades": 609,
          "taker_buy_base": 26145.25,
          "taker_buy_quote": 66364.37372
        },
        {
          "timestamp": 1775901600000,
          "datetime": "2026-04-11T10:00:00",
          "open": 2.54,
          "high": 2.543,
          "low": 2.528,
          "close": 2.536,
          "volume": 45012.53,
          "close_time": 1775905199999,
          "quote_volume": 114003.51085,
          "trades": 635,
          "taker_buy_base": 17511.28,
          "taker_buy_quote": 44358.51049
        },
        {
          "timestamp": 1775905200000,
          "datetime": "2026-04-11T11:00:00",
          "open": 2.535,
          "high": 2.54,
          "low": 2.525,
          "close": 2.525,
          "volume": 40254.6,
          "close_time": 1775908799999,
          "quote_volume": 101871.12352,
          "trades": 610,
          "taker_buy_base": 16743.63,
          "taker_buy_quote": 42389.8607
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 2.525,
          "high": 2.528,
          "low": 2.513,
          "close": 2.515,
          "volume": 33401.62,
          "close_time": 1775912399999,
          "quote_volume": 84127.04465,
          "trades": 604,
          "taker_buy_base": 13989.09,
          "taker_buy_quote": 35220.21394
        },
        {
          "timestamp": 1775912400000,
          "datetime": "2026-04-11T13:00:00",
          "open": 2.514,
          "high": 2.519,
          "low": 2.507,
          "close": 2.515,
          "volume": 38881.53,
          "close_time": 1775915999999,
          "quote_volume": 97692.98084,
          "trades": 858,
          "taker_buy_base": 17461.12,
          "taker_buy_quote": 43877.62755
        },
        {
          "timestamp": 1775916000000,
          "datetime": "2026-04-11T14:00:00",
          "open": 2.515,
          "high": 2.523,
          "low": 2.51,
          "close": 2.513,
          "volume": 49400.43,
          "close_time": 1775919599999,
          "quote_volume": 124184.56262,
          "trades": 824,
          "taker_buy_base": 10826.49,
          "taker_buy_quote": 27228.76357
        },
        {
          "timestamp": 1775919600000,
          "datetime": "2026-04-11T15:00:00",
          "open": 2.513,
          "high": 2.527,
          "low": 2.511,
          "close": 2.518,
          "volume": 46261.56,
          "close_time": 1775923199999,
          "quote_volume": 116455.67446,
          "trades": 743,
          "taker_buy_base": 30539.43,
          "taker_buy_quote": 76882.61932
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 2.518,
          "high": 2.544,
          "low": 2.517,
          "close": 2.532,
          "volume": 55966.24,
          "close_time": 1775926799999,
          "quote_volume": 141672.72191,
          "trades": 880,
          "taker_buy_base": 35255.81,
          "taker_buy_quote": 89265.11695
        },
        {
          "timestamp": 1775926800000,
          "datetime": "2026-04-11T17:00:00",
          "open": 2.531,
          "high": 2.537,
          "low": 2.525,
          "close": 2.526,
          "volume": 25138.18,
          "close_time": 1775930399999,
          "quote_volume": 63626.71117,
          "trades": 482,
          "taker_buy_base": 12921.27,
          "taker_buy_quote": 32716.98497
        },
        {
          "timestamp": 1775930400000,
          "datetime": "2026-04-11T18:00:00",
          "open": 2.526,
          "high": 2.563,
          "low": 2.522,
          "close": 2.553,
          "volume": 70923.25,
          "close_time": 1775933999999,
          "quote_volume": 180886.83804,
          "trades": 1278,
          "taker_buy_base": 37824.81,
          "taker_buy_quote": 96476.13962
        },
        {
          "timestamp": 1775934000000,
          "datetime": "2026-04-11T19:00:00",
          "open": 2.554,
          "high": 2.573,
          "low": 2.55,
          "close": 2.568,
          "volume": 74931.89,
          "close_time": 1775937599999,
          "quote_volume": 192055.08928,
          "trades": 1016,
          "taker_buy_base": 36374.32,
          "taker_buy_quote": 93156.22454
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 2.568,
          "high": 2.568,
          "low": 2.551,
          "close": 2.56,
          "volume": 37716.79,
          "close_time": 1775941199999,
          "quote_volume": 96518.03708,
          "trades": 665,
          "taker_buy_base": 18540.82,
          "taker_buy_quote": 47449.15915
        },
        {
          "timestamp": 1775941200000,
          "datetime": "2026-04-11T21:00:00",
          "open": 2.559,
          "high": 2.559,
          "low": 2.544,
          "close": 2.552,
          "volume": 28887.7,
          "close_time": 1775944799999,
          "quote_volume": 73700.96203,
          "trades": 610,
          "taker_buy_base": 15464.97,
          "taker_buy_quote": 39472.53145
        },
        {
          "timestamp": 1775944800000,
          "datetime": "2026-04-11T22:00:00",
          "open": 2.551,
          "high": 2.561,
          "low": 2.535,
          "close": 2.542,
          "volume": 47772.14,
          "close_time": 1775948399999,
          "quote_volume": 121802.88024,
          "trades": 833,
          "taker_buy_base": 26340.44,
          "taker_buy_quote": 67229.90789
        },
        {
          "timestamp": 1775948400000,
          "datetime": "2026-04-11T23:00:00",
          "open": 2.54,
          "high": 2.54,
          "low": 2.519,
          "close": 2.534,
          "volume": 32267.78,
          "close_time": 1775951999999,
          "quote_volume": 81640.7817,
          "trades": 643,
          "taker_buy_base": 12267.52,
          "taker_buy_quote": 31034.61811
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 2.535,
          "high": 2.539,
          "low": 2.524,
          "close": 2.534,
          "volume": 46017.35,
          "close_time": 1775955599999,
          "quote_volume": 116386.77539,
          "trades": 575,
          "taker_buy_base": 29499.68,
          "taker_buy_quote": 74609.49255
        },
        {
          "timestamp": 1775955600000,
          "datetime": "2026-04-12T01:00:00",
          "open": 2.534,
          "high": 2.538,
          "low": 2.46,
          "close": 2.464,
          "volume": 228929.61,
          "close_time": 1775959199999,
          "quote_volume": 569644.6132,
          "trades": 3983,
          "taker_buy_base": 100637.52,
          "taker_buy_quote": 250623.86125
        },
        {
          "timestamp": 1775959200000,
          "datetime": "2026-04-12T02:00:00",
          "open": 2.463,
          "high": 2.476,
          "low": 2.453,
          "close": 2.472,
          "volume": 62094.17,
          "close_time": 1775962799999,
          "quote_volume": 153177.40687,
          "trades": 1063,
          "taker_buy_base": 30337.47,
          "taker_buy_quote": 74873.88681
        },
        {
          "timestamp": 1775962800000,
          "datetime": "2026-04-12T03:00:00",
          "open": 2.471,
          "high": 2.475,
          "low": 2.458,
          "close": 2.461,
          "volume": 35708.08,
          "close_time": 1775966399999,
          "quote_volume": 88131.72049,
          "trades": 659,
          "taker_buy_base": 16334.79,
          "taker_buy_quote": 40363.16914
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 2.46,
          "high": 2.461,
          "low": 2.453,
          "close": 2.456,
          "volume": 31731.09,
          "close_time": 1775969999999,
          "quote_volume": 77943.58564,
          "trades": 567,
          "taker_buy_base": 14690.87,
          "taker_buy_quote": 36094.28701
        },
        {
          "timestamp": 1775970000000,
          "datetime": "2026-04-12T05:00:00",
          "open": 2.455,
          "high": 2.469,
          "low": 2.452,
          "close": 2.464,
          "volume": 59333.59,
          "close_time": 1775973599999,
          "quote_volume": 146002.86741,
          "trades": 726,
          "taker_buy_base": 36493.76,
          "taker_buy_quote": 89810.67537
        },
        {
          "timestamp": 1775973600000,
          "datetime": "2026-04-12T06:00:00",
          "open": 2.464,
          "high": 2.469,
          "low": 2.452,
          "close": 2.455,
          "volume": 41410.22,
          "close_time": 1775977199999,
          "quote_volume": 101870.8112,
          "trades": 646,
          "taker_buy_base": 16022.91,
          "taker_buy_quote": 39410.62611
        },
        {
          "timestamp": 1775977200000,
          "datetime": "2026-04-12T07:00:00",
          "open": 2.455,
          "high": 2.463,
          "low": 2.451,
          "close": 2.457,
          "volume": 22247.33,
          "close_time": 1775980799999,
          "quote_volume": 54664.22513,
          "trades": 455,
          "taker_buy_base": 9984.53,
          "taker_buy_quote": 24532.17814
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 2.456,
          "high": 2.47,
          "low": 2.456,
          "close": 2.462,
          "volume": 38437.01,
          "close_time": 1775984399999,
          "quote_volume": 94707.64053,
          "trades": 590,
          "taker_buy_base": 14383.29,
          "taker_buy_quote": 35465.0017
        },
        {
          "timestamp": 1775984400000,
          "datetime": "2026-04-12T09:00:00",
          "open": 2.461,
          "high": 2.464,
          "low": 2.45,
          "close": 2.454,
          "volume": 30348.91,
          "close_time": 1775987999999,
          "quote_volume": 74491.27963,
          "trades": 431,
          "taker_buy_base": 14625.27,
          "taker_buy_quote": 35917.99707
        },
        {
          "timestamp": 1775988000000,
          "datetime": "2026-04-12T10:00:00",
          "open": 2.454,
          "high": 2.464,
          "low": 2.446,
          "close": 2.453,
          "volume": 46216.79,
          "close_time": 1775991599999,
          "quote_volume": 113448.53834,
          "trades": 622,
          "taker_buy_base": 17838.48,
          "taker_buy_quote": 43795.05257
        },
        {
          "timestamp": 1775991600000,
          "datetime": "2026-04-12T11:00:00",
          "open": 2.452,
          "high": 2.465,
          "low": 2.448,
          "close": 2.464,
          "volume": 15252.7,
          "close_time": 1775995199999,
          "quote_volume": 37483.43695,
          "trades": 395,
          "taker_buy_base": 10009.68,
          "taker_buy_quote": 24601.68205
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 2.463,
          "high": 2.474,
          "low": 2.456,
          "close": 2.456,
          "volume": 62128.74,
          "close_time": 1775998799999,
          "quote_volume": 153125.71034,
          "trades": 855,
          "taker_buy_base": 24733.9,
          "taker_buy_quote": 60995.24552
        },
        {
          "timestamp": 1775998800000,
          "datetime": "2026-04-12T13:00:00",
          "open": 2.457,
          "high": 2.466,
          "low": 2.451,
          "close": 2.455,
          "volume": 38892.89,
          "close_time": 1776002399999,
          "quote_volume": 95569.78634,
          "trades": 670,
          "taker_buy_base": 15701.43,
          "taker_buy_quote": 38585.65586
        },
        {
          "timestamp": 1776002400000,
          "datetime": "2026-04-12T14:00:00",
          "open": 2.455,
          "high": 2.455,
          "low": 2.419,
          "close": 2.432,
          "volume": 446677.98,
          "close_time": 1776005999999,
          "quote_volume": 1088015.77563,
          "trades": 3658,
          "taker_buy_base": 220367.6,
          "taker_buy_quote": 536344.99619
        },
        {
          "timestamp": 1776006000000,
          "datetime": "2026-04-12T15:00:00",
          "open": 2.432,
          "high": 2.432,
          "low": 2.419,
          "close": 2.423,
          "volume": 61833.3,
          "close_time": 1776009599999,
          "quote_volume": 149912.21935,
          "trades": 1254,
          "taker_buy_base": 29328.64,
          "taker_buy_quote": 71106.02557
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 2.423,
          "high": 2.429,
          "low": 2.414,
          "close": 2.427,
          "volume": 76807.47,
          "close_time": 1776013199999,
          "quote_volume": 185794.73981,
          "trades": 995,
          "taker_buy_base": 49952.38,
          "taker_buy_quote": 120811.14772
        },
        {
          "timestamp": 1776013200000,
          "datetime": "2026-04-12T17:00:00",
          "open": 2.428,
          "high": 2.449,
          "low": 2.427,
          "close": 2.447,
          "volume": 52559.67,
          "close_time": 1776016799999,
          "quote_volume": 128001.41169,
          "trades": 879,
          "taker_buy_base": 23976.8,
          "taker_buy_quote": 58418.69975
        },
        {
          "timestamp": 1776016800000,
          "datetime": "2026-04-12T18:00:00",
          "open": 2.448,
          "high": 2.454,
          "low": 2.437,
          "close": 2.439,
          "volume": 35132.98,
          "close_time": 1776020399999,
          "quote_volume": 85930.11883,
          "trades": 557,
          "taker_buy_base": 22220.42,
          "taker_buy_quote": 54360.84845
        },
        {
          "timestamp": 1776020400000,
          "datetime": "2026-04-12T19:00:00",
          "open": 2.438,
          "high": 2.44,
          "low": 2.432,
          "close": 2.434,
          "volume": 17331.72,
          "close_time": 1776023999999,
          "quote_volume": 42235.93841,
          "trades": 336,
          "taker_buy_base": 6186.34,
          "taker_buy_quote": 15077.92268
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 2.435,
          "high": 2.448,
          "low": 2.427,
          "close": 2.442,
          "volume": 15543.78,
          "close_time": 1776027599999,
          "quote_volume": 37893.6417,
          "trades": 462,
          "taker_buy_base": 8340.39,
          "taker_buy_quote": 20336.17705
        },
        {
          "timestamp": 1776027600000,
          "datetime": "2026-04-12T21:00:00",
          "open": 2.442,
          "high": 2.444,
          "low": 2.427,
          "close": 2.431,
          "volume": 22489.03,
          "close_time": 1776031199999,
          "quote_volume": 54699.76928,
          "trades": 477,
          "taker_buy_base": 13175.13,
          "taker_buy_quote": 32046.73716
        },
        {
          "timestamp": 1776031200000,
          "datetime": "2026-04-12T22:00:00",
          "open": 2.431,
          "high": 2.431,
          "low": 2.41,
          "close": 2.411,
          "volume": 96050.66,
          "close_time": 1776034799999,
          "quote_volume": 232360.23574,
          "trades": 1411,
          "taker_buy_base": 34229.17,
          "taker_buy_quote": 82721.47489
        },
        {
          "timestamp": 1776034800000,
          "datetime": "2026-04-12T23:00:00",
          "open": 2.41,
          "high": 2.415,
          "low": 2.408,
          "close": 2.414,
          "volume": 26823.02,
          "close_time": 1776038399999,
          "quote_volume": 64669.20022,
          "trades": 498,
          "taker_buy_base": 12636.49,
          "taker_buy_quote": 30464.58413
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 2.415,
          "high": 2.425,
          "low": 2.412,
          "close": 2.419,
          "volume": 57273.08,
          "close_time": 1776041999999,
          "quote_volume": 138532.3804,
          "trades": 1442,
          "taker_buy_base": 21384.64,
          "taker_buy_quote": 51731.63254
        },
        {
          "timestamp": 1776042000000,
          "datetime": "2026-04-13T01:00:00",
          "open": 2.419,
          "high": 2.428,
          "low": 2.415,
          "close": 2.427,
          "volume": 38765.48,
          "close_time": 1776045599999,
          "quote_volume": 93791.52437,
          "trades": 801,
          "taker_buy_base": 21249.03,
          "taker_buy_quote": 51433.62931
        },
        {
          "timestamp": 1776045600000,
          "datetime": "2026-04-13T02:00:00",
          "open": 2.427,
          "high": 2.436,
          "low": 2.42,
          "close": 2.423,
          "volume": 37998.03,
          "close_time": 1776049199999,
          "quote_volume": 92159.07101,
          "trades": 727,
          "taker_buy_base": 15088.29,
          "taker_buy_quote": 36602.13636
        },
        {
          "timestamp": 1776049200000,
          "datetime": "2026-04-13T03:00:00",
          "open": 2.423,
          "high": 2.437,
          "low": 2.421,
          "close": 2.434,
          "volume": 17674.2,
          "close_time": 1776052799999,
          "quote_volume": 42980.42888,
          "trades": 469,
          "taker_buy_base": 13184.62,
          "taker_buy_quote": 32064.57175
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 2.433,
          "high": 2.435,
          "low": 2.424,
          "close": 2.424,
          "volume": 11837.58,
          "close_time": 1776056399999,
          "quote_volume": 28762.12433,
          "trades": 308,
          "taker_buy_base": 5163.77,
          "taker_buy_quote": 12547.01506
        },
        {
          "timestamp": 1776056400000,
          "datetime": "2026-04-13T05:00:00",
          "open": 2.424,
          "high": 2.436,
          "low": 2.416,
          "close": 2.436,
          "volume": 23612.87,
          "close_time": 1776059999999,
          "quote_volume": 57163.21765,
          "trades": 690,
          "taker_buy_base": 11589.26,
          "taker_buy_quote": 28076.32681
        },
        {
          "timestamp": 1776060000000,
          "datetime": "2026-04-13T06:00:00",
          "open": 2.435,
          "high": 2.451,
          "low": 2.434,
          "close": 2.436,
          "volume": 49145.0,
          "close_time": 1776063599999,
          "quote_volume": 120032.0837,
          "trades": 801,
          "taker_buy_base": 23797.87,
          "taker_buy_quote": 58118.86393
        },
        {
          "timestamp": 1776063600000,
          "datetime": "2026-04-13T07:00:00",
          "open": 2.437,
          "high": 2.437,
          "low": 2.411,
          "close": 2.415,
          "volume": 52621.51,
          "close_time": 1776067199999,
          "quote_volume": 127468.92628,
          "trades": 755,
          "taker_buy_base": 23145.49,
          "taker_buy_quote": 56020.74997
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 2.414,
          "high": 2.421,
          "low": 2.409,
          "close": 2.416,
          "volume": 30451.69,
          "close_time": 1776070799999,
          "quote_volume": 73489.12989,
          "trades": 579,
          "taker_buy_base": 14802.12,
          "taker_buy_quote": 35727.288
        },
        {
          "timestamp": 1776070800000,
          "datetime": "2026-04-13T09:00:00",
          "open": 2.418,
          "high": 2.426,
          "low": 2.415,
          "close": 2.424,
          "volume": 31139.89,
          "close_time": 1776074399999,
          "quote_volume": 75401.78947,
          "trades": 522,
          "taker_buy_base": 12498.23,
          "taker_buy_quote": 30259.83859
        },
        {
          "timestamp": 1776074400000,
          "datetime": "2026-04-13T10:00:00",
          "open": 2.424,
          "high": 2.427,
          "low": 2.415,
          "close": 2.417,
          "volume": 28055.7,
          "close_time": 1776077999999,
          "quote_volume": 67919.46866,
          "trades": 537,
          "taker_buy_base": 13306.65,
          "taker_buy_quote": 32223.35892
        },
        {
          "timestamp": 1776078000000,
          "datetime": "2026-04-13T11:00:00",
          "open": 2.418,
          "high": 2.421,
          "low": 2.417,
          "close": 2.419,
          "volume": 6525.0,
          "close_time": 1776081599999,
          "quote_volume": 15784.6157,
          "trades": 132,
          "taker_buy_base": 4140.5,
          "taker_buy_quote": 10016.47531
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 2.419,
          "high": 2.424,
          "low": 2.414,
          "close": 2.42,
          "volume": 12443.42,
          "close_time": 1776085199999,
          "quote_volume": 30105.06192,
          "trades": 126,
          "taker_buy_base": 3432.06,
          "taker_buy_quote": 8310.70151
        }
      ]
    },
    "4h": {
      "count": 2280,
      "start_date": "2025-03-29T16:00:00",
      "end_date": "2026-04-13T12:00:00",
      "klines": [
        {
          "timestamp": 1743264000000,
          "datetime": "2025-03-29T16:00:00",
          "open": 5.383,
          "high": 5.397,
          "low": 5.261,
          "close": 5.344,
          "volume": 184205.4,
          "close_time": 1743278399999,
          "quote_volume": 980893.94007,
          "trades": 5506,
          "taker_buy_base": 90490.62,
          "taker_buy_quote": 482101.77397
        },
        {
          "timestamp": 1743278400000,
          "datetime": "2025-03-29T20:00:00",
          "open": 5.346,
          "high": 5.368,
          "low": 5.265,
          "close": 5.349,
          "volume": 123272.93,
          "close_time": 1743292799999,
          "quote_volume": 655270.15652,
          "trades": 3688,
          "taker_buy_base": 65099.7,
          "taker_buy_quote": 345893.37125
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 5.349,
          "high": 5.451,
          "low": 5.313,
          "close": 5.384,
          "volume": 254295.26,
          "close_time": 1743307199999,
          "quote_volume": 1374033.04046,
          "trades": 7307,
          "taker_buy_base": 131494.21,
          "taker_buy_quote": 710253.14994
        },
        {
          "timestamp": 1743307200000,
          "datetime": "2025-03-30T04:00:00",
          "open": 5.383,
          "high": 5.444,
          "low": 5.373,
          "close": 5.412,
          "volume": 94193.81,
          "close_time": 1743321599999,
          "quote_volume": 509862.1154,
          "trades": 2736,
          "taker_buy_base": 52190.93,
          "taker_buy_quote": 282567.94373
        },
        {
          "timestamp": 1743321600000,
          "datetime": "2025-03-30T08:00:00",
          "open": 5.413,
          "high": 5.459,
          "low": 5.388,
          "close": 5.399,
          "volume": 99291.43,
          "close_time": 1743335999999,
          "quote_volume": 538990.92032,
          "trades": 2459,
          "taker_buy_base": 61088.26,
          "taker_buy_quote": 331814.24441
        },
        {
          "timestamp": 1743336000000,
          "datetime": "2025-03-30T12:00:00",
          "open": 5.4,
          "high": 5.429,
          "low": 5.309,
          "close": 5.343,
          "volume": 164133.66,
          "close_time": 1743350399999,
          "quote_volume": 880149.29935,
          "trades": 5106,
          "taker_buy_base": 66123.4,
          "taker_buy_quote": 355062.51763
        },
        {
          "timestamp": 1743350400000,
          "datetime": "2025-03-30T16:00:00",
          "open": 5.343,
          "high": 5.396,
          "low": 5.267,
          "close": 5.358,
          "volume": 135566.59,
          "close_time": 1743364799999,
          "quote_volume": 722940.98232,
          "trades": 4134,
          "taker_buy_base": 65832.33,
          "taker_buy_quote": 350993.95391
        },
        {
          "timestamp": 1743364800000,
          "datetime": "2025-03-30T20:00:00",
          "open": 5.357,
          "high": 5.358,
          "low": 5.197,
          "close": 5.27,
          "volume": 166377.65,
          "close_time": 1743379199999,
          "quote_volume": 877755.76188,
          "trades": 5842,
          "taker_buy_base": 78745.47,
          "taker_buy_quote": 415493.76639
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 5.273,
          "high": 5.332,
          "low": 5.195,
          "close": 5.239,
          "volume": 117988.19,
          "close_time": 1743393599999,
          "quote_volume": 621805.60365,
          "trades": 4143,
          "taker_buy_base": 55720.67,
          "taker_buy_quote": 293556.65356
        },
        {
          "timestamp": 1743393600000,
          "datetime": "2025-03-31T04:00:00",
          "open": 5.242,
          "high": 5.314,
          "low": 5.163,
          "close": 5.198,
          "volume": 103790.14,
          "close_time": 1743407999999,
          "quote_volume": 544589.88383,
          "trades": 4332,
          "taker_buy_base": 47248.33,
          "taker_buy_quote": 248199.48804
        },
        {
          "timestamp": 1743408000000,
          "datetime": "2025-03-31T08:00:00",
          "open": 5.198,
          "high": 5.224,
          "low": 5.077,
          "close": 5.188,
          "volume": 244675.19,
          "close_time": 1743422399999,
          "quote_volume": 1259076.18064,
          "trades": 7170,
          "taker_buy_base": 114235.01,
          "taker_buy_quote": 588077.82382
        },
        {
          "timestamp": 1743422400000,
          "datetime": "2025-03-31T12:00:00",
          "open": 5.187,
          "high": 5.392,
          "low": 5.141,
          "close": 5.346,
          "volume": 281490.23,
          "close_time": 1743436799999,
          "quote_volume": 1485333.96669,
          "trades": 7227,
          "taker_buy_base": 167556.36,
          "taker_buy_quote": 885236.2559
        },
        {
          "timestamp": 1743436800000,
          "datetime": "2025-03-31T16:00:00",
          "open": 5.346,
          "high": 5.373,
          "low": 5.276,
          "close": 5.293,
          "volume": 166301.65,
          "close_time": 1743451199999,
          "quote_volume": 886513.07745,
          "trades": 4537,
          "taker_buy_base": 82237.07,
          "taker_buy_quote": 438570.90723
        },
        {
          "timestamp": 1743451200000,
          "datetime": "2025-03-31T20:00:00",
          "open": 5.296,
          "high": 5.403,
          "low": 5.282,
          "close": 5.311,
          "volume": 183786.0,
          "close_time": 1743465599999,
          "quote_volume": 978550.51545,
          "trades": 4144,
          "taker_buy_base": 124013.89,
          "taker_buy_quote": 660439.00463
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 5.31,
          "high": 5.375,
          "low": 5.281,
          "close": 5.368,
          "volume": 129997.39,
          "close_time": 1743479999999,
          "quote_volume": 692945.42199,
          "trades": 3915,
          "taker_buy_base": 60769.36,
          "taker_buy_quote": 324100.45185
        },
        {
          "timestamp": 1743480000000,
          "datetime": "2025-04-01T04:00:00",
          "open": 5.371,
          "high": 5.443,
          "low": 5.352,
          "close": 5.399,
          "volume": 241908.52,
          "close_time": 1743494399999,
          "quote_volume": 1305224.36381,
          "trades": 4862,
          "taker_buy_base": 115797.02,
          "taker_buy_quote": 624795.99783
        },
        {
          "timestamp": 1743494400000,
          "datetime": "2025-04-01T08:00:00",
          "open": 5.397,
          "high": 5.515,
          "low": 5.397,
          "close": 5.411,
          "volume": 294738.23,
          "close_time": 1743508799999,
          "quote_volume": 1614471.63816,
          "trades": 7086,
          "taker_buy_base": 160682.75,
          "taker_buy_quote": 880252.67955
        },
        {
          "timestamp": 1743508800000,
          "datetime": "2025-04-01T12:00:00",
          "open": 5.411,
          "high": 5.582,
          "low": 5.323,
          "close": 5.553,
          "volume": 343567.03,
          "close_time": 1743523199999,
          "quote_volume": 1868243.65446,
          "trades": 8600,
          "taker_buy_base": 171070.07,
          "taker_buy_quote": 930590.15561
        },
        {
          "timestamp": 1743523200000,
          "datetime": "2025-04-01T16:00:00",
          "open": 5.553,
          "high": 5.565,
          "low": 5.41,
          "close": 5.434,
          "volume": 226934.86,
          "close_time": 1743537599999,
          "quote_volume": 1244741.33058,
          "trades": 5040,
          "taker_buy_base": 119926.65,
          "taker_buy_quote": 658039.78621
        },
        {
          "timestamp": 1743537600000,
          "datetime": "2025-04-01T20:00:00",
          "open": 5.439,
          "high": 5.466,
          "low": 5.39,
          "close": 5.413,
          "volume": 127464.25,
          "close_time": 1743551999999,
          "quote_volume": 692479.42913,
          "trades": 3781,
          "taker_buy_base": 57752.81,
          "taker_buy_quote": 313739.85418
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 5.413,
          "high": 5.424,
          "low": 5.259,
          "close": 5.331,
          "volume": 155116.63,
          "close_time": 1743566399999,
          "quote_volume": 826761.99292,
          "trades": 4138,
          "taker_buy_base": 78259.83,
          "taker_buy_quote": 416659.0021
        },
        {
          "timestamp": 1743566400000,
          "datetime": "2025-04-02T04:00:00",
          "open": 5.331,
          "high": 5.345,
          "low": 5.209,
          "close": 5.242,
          "volume": 140896.53,
          "close_time": 1743580799999,
          "quote_volume": 740686.27701,
          "trades": 4482,
          "taker_buy_base": 68416.42,
          "taker_buy_quote": 359520.34529
        },
        {
          "timestamp": 1743580800000,
          "datetime": "2025-04-02T08:00:00",
          "open": 5.245,
          "high": 5.333,
          "low": 5.227,
          "close": 5.249,
          "volume": 131443.45,
          "close_time": 1743595199999,
          "quote_volume": 694571.4083,
          "trades": 4031,
          "taker_buy_base": 63803.08,
          "taker_buy_quote": 337111.53791
        },
        {
          "timestamp": 1743595200000,
          "datetime": "2025-04-02T12:00:00",
          "open": 5.25,
          "high": 5.425,
          "low": 5.2,
          "close": 5.39,
          "volume": 218248.52,
          "close_time": 1743609599999,
          "quote_volume": 1163220.76681,
          "trades": 6367,
          "taker_buy_base": 106261.75,
          "taker_buy_quote": 566353.39674
        },
        {
          "timestamp": 1743609600000,
          "datetime": "2025-04-02T16:00:00",
          "open": 5.396,
          "high": 5.416,
          "low": 5.306,
          "close": 5.371,
          "volume": 258723.16,
          "close_time": 1743623999999,
          "quote_volume": 1387139.67005,
          "trades": 7639,
          "taker_buy_base": 126119.67,
          "taker_buy_quote": 676427.10109
        },
        {
          "timestamp": 1743624000000,
          "datetime": "2025-04-02T20:00:00",
          "open": 5.37,
          "high": 5.499,
          "low": 4.973,
          "close": 5.012,
          "volume": 667081.78,
          "close_time": 1743638399999,
          "quote_volume": 3460508.93718,
          "trades": 21425,
          "taker_buy_base": 299318.56,
          "taker_buy_quote": 1554407.94014
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 5.012,
          "high": 5.224,
          "low": 4.986,
          "close": 5.21,
          "volume": 288251.26,
          "close_time": 1743652799999,
          "quote_volume": 1482640.51475,
          "trades": 6990,
          "taker_buy_base": 161295.72,
          "taker_buy_quote": 829676.88183
        },
        {
          "timestamp": 1743652800000,
          "datetime": "2025-04-03T04:00:00",
          "open": 5.211,
          "high": 5.241,
          "low": 5.095,
          "close": 5.123,
          "volume": 150585.03,
          "close_time": 1743667199999,
          "quote_volume": 777484.8603,
          "trades": 4646,
          "taker_buy_base": 66143.55,
          "taker_buy_quote": 341387.22036
        },
        {
          "timestamp": 1743667200000,
          "datetime": "2025-04-03T08:00:00",
          "open": 5.123,
          "high": 5.169,
          "low": 5.009,
          "close": 5.03,
          "volume": 290368.22,
          "close_time": 1743681599999,
          "quote_volume": 1477374.12461,
          "trades": 7463,
          "taker_buy_base": 132871.73,
          "taker_buy_quote": 677067.27275
        },
        {
          "timestamp": 1743681600000,
          "datetime": "2025-04-03T12:00:00",
          "open": 5.029,
          "high": 5.052,
          "low": 4.923,
          "close": 5.035,
          "volume": 346704.37,
          "close_time": 1743695999999,
          "quote_volume": 1731353.89689,
          "trades": 9722,
          "taker_buy_base": 162534.87,
          "taker_buy_quote": 811956.06731
        },
        {
          "timestamp": 1743696000000,
          "datetime": "2025-04-03T16:00:00",
          "open": 5.035,
          "high": 5.108,
          "low": 5.014,
          "close": 5.097,
          "volume": 223642.98,
          "close_time": 1743710399999,
          "quote_volume": 1131940.8534,
          "trades": 5266,
          "taker_buy_base": 116937.68,
          "taker_buy_quote": 592102.29487
        },
        {
          "timestamp": 1743710400000,
          "datetime": "2025-04-03T20:00:00",
          "open": 5.098,
          "high": 5.171,
          "low": 5.082,
          "close": 5.139,
          "volume": 185187.74,
          "close_time": 1743724799999,
          "quote_volume": 949211.55307,
          "trades": 4213,
          "taker_buy_base": 93929.51,
          "taker_buy_quote": 481484.74727
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 5.141,
          "high": 5.174,
          "low": 5.075,
          "close": 5.133,
          "volume": 128576.25,
          "close_time": 1743739199999,
          "quote_volume": 659656.63618,
          "trades": 3635,
          "taker_buy_base": 65563.82,
          "taker_buy_quote": 336465.74976
        },
        {
          "timestamp": 1743739200000,
          "datetime": "2025-04-04T04:00:00",
          "open": 5.129,
          "high": 5.228,
          "low": 5.093,
          "close": 5.216,
          "volume": 198594.71,
          "close_time": 1743753599999,
          "quote_volume": 1026515.67123,
          "trades": 5897,
          "taker_buy_base": 106356.35,
          "taker_buy_quote": 549615.46747
        },
        {
          "timestamp": 1743753600000,
          "datetime": "2025-04-04T08:00:00",
          "open": 5.217,
          "high": 5.246,
          "low": 4.975,
          "close": 5.052,
          "volume": 228147.22,
          "close_time": 1743767999999,
          "quote_volume": 1169181.20136,
          "trades": 7725,
          "taker_buy_base": 104587.37,
          "taker_buy_quote": 535676.12411
        },
        {
          "timestamp": 1743768000000,
          "datetime": "2025-04-04T12:00:00",
          "open": 5.05,
          "high": 5.2,
          "low": 5.005,
          "close": 5.099,
          "volume": 303173.28,
          "close_time": 1743782399999,
          "quote_volume": 1547302.03499,
          "trades": 10338,
          "taker_buy_base": 144980.3,
          "taker_buy_quote": 739453.02084
        },
        {
          "timestamp": 1743782400000,
          "datetime": "2025-04-04T16:00:00",
          "open": 5.098,
          "high": 5.152,
          "low": 5.016,
          "close": 5.043,
          "volume": 258924.81,
          "close_time": 1743796799999,
          "quote_volume": 1313678.9006,
          "trades": 8430,
          "taker_buy_base": 126537.07,
          "taker_buy_quote": 642191.14325
        },
        {
          "timestamp": 1743796800000,
          "datetime": "2025-04-04T20:00:00",
          "open": 5.043,
          "high": 5.101,
          "low": 5.016,
          "close": 5.058,
          "volume": 268183.17,
          "close_time": 1743811199999,
          "quote_volume": 1357580.95358,
          "trades": 5892,
          "taker_buy_base": 141505.03,
          "taker_buy_quote": 716287.99842
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 5.059,
          "high": 5.097,
          "low": 5.033,
          "close": 5.047,
          "volume": 298995.41,
          "close_time": 1743825599999,
          "quote_volume": 1513648.61639,
          "trades": 6418,
          "taker_buy_base": 156997.71,
          "taker_buy_quote": 795274.39409
        },
        {
          "timestamp": 1743825600000,
          "datetime": "2025-04-05T04:00:00",
          "open": 5.048,
          "high": 5.072,
          "low": 5.029,
          "close": 5.066,
          "volume": 87629.55,
          "close_time": 1743839999999,
          "quote_volume": 442420.71551,
          "trades": 2596,
          "taker_buy_base": 43655.92,
          "taker_buy_quote": 220481.0609
        },
        {
          "timestamp": 1743840000000,
          "datetime": "2025-04-05T08:00:00",
          "open": 5.067,
          "high": 5.095,
          "low": 5.046,
          "close": 5.054,
          "volume": 120006.28,
          "close_time": 1743854399999,
          "quote_volume": 608425.0527,
          "trades": 3637,
          "taker_buy_base": 55613.12,
          "taker_buy_quote": 282021.22426
        },
        {
          "timestamp": 1743854400000,
          "datetime": "2025-04-05T12:00:00",
          "open": 5.054,
          "high": 5.061,
          "low": 4.962,
          "close": 4.976,
          "volume": 183769.65,
          "close_time": 1743868799999,
          "quote_volume": 919182.15175,
          "trades": 6264,
          "taker_buy_base": 82510.2,
          "taker_buy_quote": 412709.70445
        },
        {
          "timestamp": 1743868800000,
          "datetime": "2025-04-05T16:00:00",
          "open": 4.976,
          "high": 5.002,
          "low": 4.95,
          "close": 4.956,
          "volume": 123509.82,
          "close_time": 1743883199999,
          "quote_volume": 614311.17737,
          "trades": 4488,
          "taker_buy_base": 60989.27,
          "taker_buy_quote": 303346.15862
        },
        {
          "timestamp": 1743883200000,
          "datetime": "2025-04-05T20:00:00",
          "open": 4.959,
          "high": 5.061,
          "low": 4.937,
          "close": 5.053,
          "volume": 126968.96,
          "close_time": 1743897599999,
          "quote_volume": 633561.8296,
          "trades": 3507,
          "taker_buy_base": 68021.28,
          "taker_buy_quote": 339795.91719
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 5.054,
          "high": 5.078,
          "low": 4.996,
          "close": 5.008,
          "volume": 91935.7,
          "close_time": 1743911999999,
          "quote_volume": 463073.62306,
          "trades": 3486,
          "taker_buy_base": 43886.11,
          "taker_buy_quote": 221027.63335
        },
        {
          "timestamp": 1743912000000,
          "datetime": "2025-04-06T04:00:00",
          "open": 5.008,
          "high": 5.085,
          "low": 4.994,
          "close": 5.034,
          "volume": 166735.21,
          "close_time": 1743926399999,
          "quote_volume": 841987.43112,
          "trades": 4106,
          "taker_buy_base": 67922.92,
          "taker_buy_quote": 342892.61781
        },
        {
          "timestamp": 1743926400000,
          "datetime": "2025-04-06T08:00:00",
          "open": 5.034,
          "high": 5.038,
          "low": 4.947,
          "close": 4.984,
          "volume": 160500.03,
          "close_time": 1743940799999,
          "quote_volume": 799253.41268,
          "trades": 4913,
          "taker_buy_base": 63522.54,
          "taker_buy_quote": 316240.80894
        },
        {
          "timestamp": 1743940800000,
          "datetime": "2025-04-06T12:00:00",
          "open": 4.98,
          "high": 4.991,
          "low": 4.863,
          "close": 4.926,
          "volume": 211632.44,
          "close_time": 1743955199999,
          "quote_volume": 1039836.08859,
          "trades": 6222,
          "taker_buy_base": 88393.86,
          "taker_buy_quote": 434245.47084
        },
        {
          "timestamp": 1743955200000,
          "datetime": "2025-04-06T16:00:00",
          "open": 4.925,
          "high": 4.932,
          "low": 4.6,
          "close": 4.648,
          "volume": 793742.27,
          "close_time": 1743969599999,
          "quote_volume": 3737268.09004,
          "trades": 18250,
          "taker_buy_base": 363643.9,
          "taker_buy_quote": 1713687.72744
        },
        {
          "timestamp": 1743969600000,
          "datetime": "2025-04-06T20:00:00",
          "open": 4.644,
          "high": 4.677,
          "low": 4.458,
          "close": 4.587,
          "volume": 637721.43,
          "close_time": 1743983999999,
          "quote_volume": 2919564.73382,
          "trades": 14720,
          "taker_buy_base": 273236.27,
          "taker_buy_quote": 1250917.11433
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 4.588,
          "high": 4.698,
          "low": 4.426,
          "close": 4.472,
          "volume": 339934.42,
          "close_time": 1743998399999,
          "quote_volume": 1551543.01602,
          "trades": 8030,
          "taker_buy_base": 168644.08,
          "taker_buy_quote": 770290.34718
        },
        {
          "timestamp": 1743998400000,
          "datetime": "2025-04-07T04:00:00",
          "open": 4.471,
          "high": 4.539,
          "low": 4.183,
          "close": 4.303,
          "volume": 779683.43,
          "close_time": 1744012799999,
          "quote_volume": 3380665.69614,
          "trades": 24477,
          "taker_buy_base": 345404.47,
          "taker_buy_quote": 1498981.63341
        },
        {
          "timestamp": 1744012800000,
          "datetime": "2025-04-07T08:00:00",
          "open": 4.3,
          "high": 4.545,
          "low": 4.283,
          "close": 4.477,
          "volume": 465759.04,
          "close_time": 1744027199999,
          "quote_volume": 2073404.68948,
          "trades": 12865,
          "taker_buy_base": 252685.98,
          "taker_buy_quote": 1124556.89773
        },
        {
          "timestamp": 1744027200000,
          "datetime": "2025-04-07T12:00:00",
          "open": 4.48,
          "high": 4.836,
          "low": 4.41,
          "close": 4.582,
          "volume": 1327366.26,
          "close_time": 1744041599999,
          "quote_volume": 6116602.80644,
          "trades": 32069,
          "taker_buy_base": 655746.69,
          "taker_buy_quote": 3025520.14255
        },
        {
          "timestamp": 1744041600000,
          "datetime": "2025-04-07T16:00:00",
          "open": 4.581,
          "high": 4.659,
          "low": 4.503,
          "close": 4.595,
          "volume": 514658.35,
          "close_time": 1744055999999,
          "quote_volume": 2365600.67575,
          "trades": 12171,
          "taker_buy_base": 268717.08,
          "taker_buy_quote": 1235587.42744
        },
        {
          "timestamp": 1744056000000,
          "datetime": "2025-04-07T20:00:00",
          "open": 4.597,
          "high": 4.7,
          "low": 4.596,
          "close": 4.633,
          "volume": 217686.49,
          "close_time": 1744070399999,
          "quote_volume": 1013783.20113,
          "trades": 5664,
          "taker_buy_base": 108725.95,
          "taker_buy_quote": 506395.4332
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 4.631,
          "high": 4.807,
          "low": 4.619,
          "close": 4.723,
          "volume": 512465.56,
          "close_time": 1744084799999,
          "quote_volume": 2417902.45504,
          "trades": 12953,
          "taker_buy_base": 210972.43,
          "taker_buy_quote": 996174.53417
        },
        {
          "timestamp": 1744084800000,
          "datetime": "2025-04-08T04:00:00",
          "open": 4.722,
          "high": 4.76,
          "low": 4.653,
          "close": 4.671,
          "volume": 178935.29,
          "close_time": 1744099199999,
          "quote_volume": 839725.6706,
          "trades": 5062,
          "taker_buy_base": 89075.26,
          "taker_buy_quote": 418292.21334
        },
        {
          "timestamp": 1744099200000,
          "datetime": "2025-04-08T08:00:00",
          "open": 4.672,
          "high": 4.824,
          "low": 4.624,
          "close": 4.814,
          "volume": 419730.28,
          "close_time": 1744113599999,
          "quote_volume": 1976102.52453,
          "trades": 9090,
          "taker_buy_base": 217883.55,
          "taker_buy_quote": 1028600.1223
        },
        {
          "timestamp": 1744113600000,
          "datetime": "2025-04-08T12:00:00",
          "open": 4.814,
          "high": 4.826,
          "low": 4.655,
          "close": 4.677,
          "volume": 441694.54,
          "close_time": 1744127999999,
          "quote_volume": 2098645.80352,
          "trades": 13254,
          "taker_buy_base": 220681.81,
          "taker_buy_quote": 1048445.13686
        },
        {
          "timestamp": 1744128000000,
          "datetime": "2025-04-08T16:00:00",
          "open": 4.677,
          "high": 4.677,
          "low": 4.479,
          "close": 4.509,
          "volume": 456801.26,
          "close_time": 1744142399999,
          "quote_volume": 2081628.12774,
          "trades": 17985,
          "taker_buy_base": 216657.22,
          "taker_buy_quote": 987714.29193
        },
        {
          "timestamp": 1744142400000,
          "datetime": "2025-04-08T20:00:00",
          "open": 4.51,
          "high": 4.627,
          "low": 4.482,
          "close": 4.622,
          "volume": 287889.67,
          "close_time": 1744156799999,
          "quote_volume": 1312810.40409,
          "trades": 9873,
          "taker_buy_base": 133993.9,
          "taker_buy_quote": 611423.60899
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 4.623,
          "high": 4.69,
          "low": 4.486,
          "close": 4.545,
          "volume": 470490.77,
          "close_time": 1744171199999,
          "quote_volume": 2160211.12704,
          "trades": 17188,
          "taker_buy_base": 226118.77,
          "taker_buy_quote": 1038062.00585
        },
        {
          "timestamp": 1744171200000,
          "datetime": "2025-04-09T04:00:00",
          "open": 4.544,
          "high": 4.687,
          "low": 4.53,
          "close": 4.648,
          "volume": 305254.78,
          "close_time": 1744185599999,
          "quote_volume": 1411352.00755,
          "trades": 10058,
          "taker_buy_base": 152040.49,
          "taker_buy_quote": 702780.92151
        },
        {
          "timestamp": 1744185600000,
          "datetime": "2025-04-09T08:00:00",
          "open": 4.649,
          "high": 4.668,
          "low": 4.529,
          "close": 4.558,
          "volume": 315746.79,
          "close_time": 1744199999999,
          "quote_volume": 1455923.56843,
          "trades": 10281,
          "taker_buy_base": 168059.04,
          "taker_buy_quote": 774884.86548
        },
        {
          "timestamp": 1744200000000,
          "datetime": "2025-04-09T12:00:00",
          "open": 4.559,
          "high": 4.703,
          "low": 4.52,
          "close": 4.642,
          "volume": 334448.56,
          "close_time": 1744214399999,
          "quote_volume": 1547629.48882,
          "trades": 11892,
          "taker_buy_base": 186770.55,
          "taker_buy_quote": 864093.55544
        },
        {
          "timestamp": 1744214400000,
          "datetime": "2025-04-09T16:00:00",
          "open": 4.644,
          "high": 5.007,
          "low": 4.636,
          "close": 4.934,
          "volume": 957485.05,
          "close_time": 1744228799999,
          "quote_volume": 4653956.69046,
          "trades": 33646,
          "taker_buy_base": 537798.24,
          "taker_buy_quote": 2612174.27495
        },
        {
          "timestamp": 1744228800000,
          "datetime": "2025-04-09T20:00:00",
          "open": 4.935,
          "high": 5.045,
          "low": 4.935,
          "close": 4.984,
          "volume": 301010.07,
          "close_time": 1744243199999,
          "quote_volume": 1502778.9005,
          "trades": 8781,
          "taker_buy_base": 154974.94,
          "taker_buy_quote": 773857.51831
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 4.984,
          "high": 4.994,
          "low": 4.869,
          "close": 4.907,
          "volume": 127875.23,
          "close_time": 1744257599999,
          "quote_volume": 631840.73107,
          "trades": 4891,
          "taker_buy_base": 59851.69,
          "taker_buy_quote": 295723.96145
        },
        {
          "timestamp": 1744257600000,
          "datetime": "2025-04-10T04:00:00",
          "open": 4.907,
          "high": 5.051,
          "low": 4.883,
          "close": 4.976,
          "volume": 216358.29,
          "close_time": 1744271999999,
          "quote_volume": 1077076.71592,
          "trades": 5943,
          "taker_buy_base": 102617.69,
          "taker_buy_quote": 510875.06935
        },
        {
          "timestamp": 1744272000000,
          "datetime": "2025-04-10T08:00:00",
          "open": 4.978,
          "high": 4.983,
          "low": 4.897,
          "close": 4.949,
          "volume": 116710.26,
          "close_time": 1744286399999,
          "quote_volume": 576780.93876,
          "trades": 4140,
          "taker_buy_base": 50341.63,
          "taker_buy_quote": 248895.79439
        },
        {
          "timestamp": 1744286400000,
          "datetime": "2025-04-10T12:00:00",
          "open": 4.948,
          "high": 5.035,
          "low": 4.73,
          "close": 4.755,
          "volume": 471431.4,
          "close_time": 1744300799999,
          "quote_volume": 2298719.58114,
          "trades": 13694,
          "taker_buy_base": 242832.79,
          "taker_buy_quote": 1182237.66736
        },
        {
          "timestamp": 1744300800000,
          "datetime": "2025-04-10T16:00:00",
          "open": 4.754,
          "high": 4.799,
          "low": 4.724,
          "close": 4.771,
          "volume": 239766.19,
          "close_time": 1744315199999,
          "quote_volume": 1140775.79025,
          "trades": 8024,
          "taker_buy_base": 133258.52,
          "taker_buy_quote": 633987.83256
        },
        {
          "timestamp": 1744315200000,
          "datetime": "2025-04-10T20:00:00",
          "open": 4.771,
          "high": 4.831,
          "low": 4.768,
          "close": 4.809,
          "volume": 74223.06,
          "close_time": 1744329599999,
          "quote_volume": 356974.4656,
          "trades": 2708,
          "taker_buy_base": 34529.61,
          "taker_buy_quote": 166059.31002
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 4.809,
          "high": 4.914,
          "low": 4.804,
          "close": 4.88,
          "volume": 244190.83,
          "close_time": 1744343999999,
          "quote_volume": 1189393.36484,
          "trades": 6404,
          "taker_buy_base": 146154.43,
          "taker_buy_quote": 712196.69054
        },
        {
          "timestamp": 1744344000000,
          "datetime": "2025-04-11T04:00:00",
          "open": 4.88,
          "high": 4.961,
          "low": 4.865,
          "close": 4.927,
          "volume": 209150.42,
          "close_time": 1744358399999,
          "quote_volume": 1028332.41749,
          "trades": 5222,
          "taker_buy_base": 134616.14,
          "taker_buy_quote": 662149.65107
        },
        {
          "timestamp": 1744358400000,
          "datetime": "2025-04-11T08:00:00",
          "open": 4.927,
          "high": 5.032,
          "low": 4.887,
          "close": 4.94,
          "volume": 340468.37,
          "close_time": 1744372799999,
          "quote_volume": 1685495.58243,
          "trades": 8605,
          "taker_buy_base": 207098.88,
          "taker_buy_quote": 1024935.58171
        },
        {
          "timestamp": 1744372800000,
          "datetime": "2025-04-11T12:00:00",
          "open": 4.941,
          "high": 5.028,
          "low": 4.922,
          "close": 4.965,
          "volume": 283757.72,
          "close_time": 1744387199999,
          "quote_volume": 1410609.1376,
          "trades": 8364,
          "taker_buy_base": 154936.82,
          "taker_buy_quote": 770352.13284
        },
        {
          "timestamp": 1744387200000,
          "datetime": "2025-04-11T16:00:00",
          "open": 4.966,
          "high": 5.04,
          "low": 4.943,
          "close": 5.033,
          "volume": 239797.59,
          "close_time": 1744401599999,
          "quote_volume": 1199780.15487,
          "trades": 6320,
          "taker_buy_base": 129539.91,
          "taker_buy_quote": 647863.31187
        },
        {
          "timestamp": 1744401600000,
          "datetime": "2025-04-11T20:00:00",
          "open": 5.033,
          "high": 5.086,
          "low": 5.004,
          "close": 5.04,
          "volume": 137876.89,
          "close_time": 1744415999999,
          "quote_volume": 696986.24963,
          "trades": 4407,
          "taker_buy_base": 72342.73,
          "taker_buy_quote": 365786.2639
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 5.04,
          "high": 5.08,
          "low": 5.018,
          "close": 5.067,
          "volume": 202952.83,
          "close_time": 1744430399999,
          "quote_volume": 1025064.40757,
          "trades": 4691,
          "taker_buy_base": 140844.71,
          "taker_buy_quote": 711091.04718
        },
        {
          "timestamp": 1744430400000,
          "datetime": "2025-04-12T04:00:00",
          "open": 5.066,
          "high": 5.128,
          "low": 5.04,
          "close": 5.09,
          "volume": 113695.47,
          "close_time": 1744444799999,
          "quote_volume": 579358.79931,
          "trades": 3599,
          "taker_buy_base": 60581.31,
          "taker_buy_quote": 308766.72904
        },
        {
          "timestamp": 1744444800000,
          "datetime": "2025-04-12T08:00:00",
          "open": 5.091,
          "high": 5.133,
          "low": 5.069,
          "close": 5.099,
          "volume": 129053.18,
          "close_time": 1744459199999,
          "quote_volume": 657606.72278,
          "trades": 3773,
          "taker_buy_base": 61911.66,
          "taker_buy_quote": 315534.06671
        },
        {
          "timestamp": 1744459200000,
          "datetime": "2025-04-12T12:00:00",
          "open": 5.099,
          "high": 5.241,
          "low": 5.099,
          "close": 5.22,
          "volume": 265021.53,
          "close_time": 1744473599999,
          "quote_volume": 1374141.36937,
          "trades": 8615,
          "taker_buy_base": 144574.77,
          "taker_buy_quote": 749105.42355
        },
        {
          "timestamp": 1744473600000,
          "datetime": "2025-04-12T16:00:00",
          "open": 5.22,
          "high": 5.231,
          "low": 5.162,
          "close": 5.207,
          "volume": 102762.57,
          "close_time": 1744487999999,
          "quote_volume": 533616.33958,
          "trades": 3818,
          "taker_buy_base": 49623.92,
          "taker_buy_quote": 257704.58548
        },
        {
          "timestamp": 1744488000000,
          "datetime": "2025-04-12T20:00:00",
          "open": 5.207,
          "high": 5.276,
          "low": 5.199,
          "close": 5.233,
          "volume": 188793.34,
          "close_time": 1744502399999,
          "quote_volume": 989466.01223,
          "trades": 5823,
          "taker_buy_base": 109677.02,
          "taker_buy_quote": 574963.0962
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 5.232,
          "high": 5.257,
          "low": 5.143,
          "close": 5.161,
          "volume": 192222.35,
          "close_time": 1744516799999,
          "quote_volume": 997591.29997,
          "trades": 4799,
          "taker_buy_base": 102894.98,
          "taker_buy_quote": 534386.78051
        },
        {
          "timestamp": 1744516800000,
          "datetime": "2025-04-13T04:00:00",
          "open": 5.161,
          "high": 5.164,
          "low": 5.108,
          "close": 5.112,
          "volume": 153046.34,
          "close_time": 1744531199999,
          "quote_volume": 785050.93276,
          "trades": 4403,
          "taker_buy_base": 75542.85,
          "taker_buy_quote": 387413.29436
        },
        {
          "timestamp": 1744531200000,
          "datetime": "2025-04-13T08:00:00",
          "open": 5.112,
          "high": 5.191,
          "low": 5.096,
          "close": 5.137,
          "volume": 124524.94,
          "close_time": 1744545599999,
          "quote_volume": 640573.46019,
          "trades": 4163,
          "taker_buy_base": 71964.42,
          "taker_buy_quote": 370294.08197
        },
        {
          "timestamp": 1744545600000,
          "datetime": "2025-04-13T12:00:00",
          "open": 5.138,
          "high": 5.154,
          "low": 5.033,
          "close": 5.072,
          "volume": 221763.48,
          "close_time": 1744559999999,
          "quote_volume": 1124867.05401,
          "trades": 6521,
          "taker_buy_base": 107257.15,
          "taker_buy_quote": 544260.43151
        },
        {
          "timestamp": 1744560000000,
          "datetime": "2025-04-13T16:00:00",
          "open": 5.071,
          "high": 5.19,
          "low": 4.972,
          "close": 5.019,
          "volume": 259801.61,
          "close_time": 1744574399999,
          "quote_volume": 1320482.33448,
          "trades": 9319,
          "taker_buy_base": 128193.41,
          "taker_buy_quote": 651831.6692
        },
        {
          "timestamp": 1744574400000,
          "datetime": "2025-04-13T20:00:00",
          "open": 5.02,
          "high": 5.063,
          "low": 4.961,
          "close": 5.006,
          "volume": 214144.73,
          "close_time": 1744588799999,
          "quote_volume": 1072746.64825,
          "trades": 6417,
          "taker_buy_base": 100463.98,
          "taker_buy_quote": 503364.54366
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 5.006,
          "high": 5.135,
          "low": 4.991,
          "close": 5.02,
          "volume": 318297.64,
          "close_time": 1744603199999,
          "quote_volume": 1610999.9748,
          "trades": 10084,
          "taker_buy_base": 185585.73,
          "taker_buy_quote": 939393.22867
        },
        {
          "timestamp": 1744603200000,
          "datetime": "2025-04-14T04:00:00",
          "open": 5.022,
          "high": 5.089,
          "low": 4.91,
          "close": 4.938,
          "volume": 208493.91,
          "close_time": 1744617599999,
          "quote_volume": 1041686.86932,
          "trades": 6540,
          "taker_buy_base": 109021.9,
          "taker_buy_quote": 545575.68484
        },
        {
          "timestamp": 1744617600000,
          "datetime": "2025-04-14T08:00:00",
          "open": 4.94,
          "high": 4.996,
          "low": 4.879,
          "close": 4.987,
          "volume": 416780.09,
          "close_time": 1744631999999,
          "quote_volume": 2056778.01855,
          "trades": 14784,
          "taker_buy_base": 239257.35,
          "taker_buy_quote": 1180765.32402
        },
        {
          "timestamp": 1744632000000,
          "datetime": "2025-04-14T12:00:00",
          "open": 4.989,
          "high": 5.006,
          "low": 4.825,
          "close": 4.842,
          "volume": 473919.04,
          "close_time": 1744646399999,
          "quote_volume": 2331688.33815,
          "trades": 14137,
          "taker_buy_base": 261001.85,
          "taker_buy_quote": 1284480.06981
        },
        {
          "timestamp": 1744646400000,
          "datetime": "2025-04-14T16:00:00",
          "open": 4.84,
          "high": 4.926,
          "low": 4.825,
          "close": 4.919,
          "volume": 260470.29,
          "close_time": 1744660799999,
          "quote_volume": 1274890.38477,
          "trades": 8898,
          "taker_buy_base": 144958.07,
          "taker_buy_quote": 709742.18496
        },
        {
          "timestamp": 1744660800000,
          "datetime": "2025-04-14T20:00:00",
          "open": 4.919,
          "high": 4.973,
          "low": 4.871,
          "close": 4.883,
          "volume": 160409.14,
          "close_time": 1744675199999,
          "quote_volume": 790504.86298,
          "trades": 5078,
          "taker_buy_base": 81349.47,
          "taker_buy_quote": 400909.15627
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 4.884,
          "high": 4.935,
          "low": 4.856,
          "close": 4.919,
          "volume": 87879.54,
          "close_time": 1744689599999,
          "quote_volume": 429969.46946,
          "trades": 4012,
          "taker_buy_base": 42217.16,
          "taker_buy_quote": 206537.98435
        },
        {
          "timestamp": 1744689600000,
          "datetime": "2025-04-15T04:00:00",
          "open": 4.919,
          "high": 4.957,
          "low": 4.879,
          "close": 4.944,
          "volume": 87502.52,
          "close_time": 1744703999999,
          "quote_volume": 430049.17549,
          "trades": 3210,
          "taker_buy_base": 45423.9,
          "taker_buy_quote": 223341.47525
        },
        {
          "timestamp": 1744704000000,
          "datetime": "2025-04-15T08:00:00",
          "open": 4.944,
          "high": 4.972,
          "low": 4.89,
          "close": 4.906,
          "volume": 175883.18,
          "close_time": 1744718399999,
          "quote_volume": 867598.83965,
          "trades": 4819,
          "taker_buy_base": 80933.67,
          "taker_buy_quote": 399321.35177
        },
        {
          "timestamp": 1744718400000,
          "datetime": "2025-04-15T12:00:00",
          "open": 4.906,
          "high": 4.959,
          "low": 4.825,
          "close": 4.847,
          "volume": 246734.74,
          "close_time": 1744732799999,
          "quote_volume": 1206114.42198,
          "trades": 8758,
          "taker_buy_base": 125140.07,
          "taker_buy_quote": 611695.56683
        },
        {
          "timestamp": 1744732800000,
          "datetime": "2025-04-15T16:00:00",
          "open": 4.849,
          "high": 4.872,
          "low": 4.78,
          "close": 4.799,
          "volume": 121833.05,
          "close_time": 1744747199999,
          "quote_volume": 587306.30202,
          "trades": 4345,
          "taker_buy_base": 65220.08,
          "taker_buy_quote": 314554.82299
        },
        {
          "timestamp": 1744747200000,
          "datetime": "2025-04-15T20:00:00",
          "open": 4.798,
          "high": 4.824,
          "low": 4.739,
          "close": 4.756,
          "volume": 157180.29,
          "close_time": 1744761599999,
          "quote_volume": 750668.05883,
          "trades": 4556,
          "taker_buy_base": 65374.84,
          "taker_buy_quote": 312428.66265
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 4.755,
          "high": 4.815,
          "low": 4.713,
          "close": 4.785,
          "volume": 85457.85,
          "close_time": 1744775999999,
          "quote_volume": 407882.93273,
          "trades": 3227,
          "taker_buy_base": 39269.48,
          "taker_buy_quote": 187370.27079
        },
        {
          "timestamp": 1744776000000,
          "datetime": "2025-04-16T04:00:00",
          "open": 4.784,
          "high": 4.811,
          "low": 4.71,
          "close": 4.714,
          "volume": 121574.86,
          "close_time": 1744790399999,
          "quote_volume": 579606.83737,
          "trades": 3952,
          "taker_buy_base": 47449.49,
          "taker_buy_quote": 226089.99245
        },
        {
          "timestamp": 1744790400000,
          "datetime": "2025-04-16T08:00:00",
          "open": 4.714,
          "high": 4.767,
          "low": 4.676,
          "close": 4.738,
          "volume": 132036.33,
          "close_time": 1744804799999,
          "quote_volume": 623059.3924,
          "trades": 4436,
          "taker_buy_base": 71003.3,
          "taker_buy_quote": 335245.711
        },
        {
          "timestamp": 1744804800000,
          "datetime": "2025-04-16T12:00:00",
          "open": 4.739,
          "high": 4.757,
          "low": 4.678,
          "close": 4.691,
          "volume": 256403.86,
          "close_time": 1744819199999,
          "quote_volume": 1208818.36521,
          "trades": 7417,
          "taker_buy_base": 104453.69,
          "taker_buy_quote": 492536.82182
        },
        {
          "timestamp": 1744819200000,
          "datetime": "2025-04-16T16:00:00",
          "open": 4.692,
          "high": 4.755,
          "low": 4.578,
          "close": 4.722,
          "volume": 359981.76,
          "close_time": 1744833599999,
          "quote_volume": 1680576.82964,
          "trades": 11359,
          "taker_buy_base": 184092.08,
          "taker_buy_quote": 859014.99936
        },
        {
          "timestamp": 1744833600000,
          "datetime": "2025-04-16T20:00:00",
          "open": 4.72,
          "high": 4.75,
          "low": 4.629,
          "close": 4.646,
          "volume": 166557.44,
          "close_time": 1744847999999,
          "quote_volume": 780931.66526,
          "trades": 4449,
          "taker_buy_base": 81158.84,
          "taker_buy_quote": 380388.40881
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 4.646,
          "high": 4.727,
          "low": 4.631,
          "close": 4.673,
          "volume": 130496.13,
          "close_time": 1744862399999,
          "quote_volume": 610510.85385,
          "trades": 4358,
          "taker_buy_base": 63134.88,
          "taker_buy_quote": 295448.61864
        },
        {
          "timestamp": 1744862400000,
          "datetime": "2025-04-17T04:00:00",
          "open": 4.673,
          "high": 4.77,
          "low": 4.653,
          "close": 4.733,
          "volume": 258696.44,
          "close_time": 1744876799999,
          "quote_volume": 1222538.46326,
          "trades": 5412,
          "taker_buy_base": 107379.47,
          "taker_buy_quote": 507745.22245
        },
        {
          "timestamp": 1744876800000,
          "datetime": "2025-04-17T08:00:00",
          "open": 4.733,
          "high": 4.745,
          "low": 4.655,
          "close": 4.683,
          "volume": 177501.25,
          "close_time": 1744891199999,
          "quote_volume": 833902.34546,
          "trades": 4127,
          "taker_buy_base": 78275.36,
          "taker_buy_quote": 367605.5889
        },
        {
          "timestamp": 1744891200000,
          "datetime": "2025-04-17T12:00:00",
          "open": 4.683,
          "high": 4.715,
          "low": 4.591,
          "close": 4.668,
          "volume": 352126.94,
          "close_time": 1744905599999,
          "quote_volume": 1640780.97389,
          "trades": 8068,
          "taker_buy_base": 191538.87,
          "taker_buy_quote": 892705.75196
        },
        {
          "timestamp": 1744905600000,
          "datetime": "2025-04-17T16:00:00",
          "open": 4.669,
          "high": 4.761,
          "low": 4.649,
          "close": 4.7,
          "volume": 320455.0,
          "close_time": 1744919999999,
          "quote_volume": 1512304.92502,
          "trades": 8565,
          "taker_buy_base": 176129.97,
          "taker_buy_quote": 831222.11956
        },
        {
          "timestamp": 1744920000000,
          "datetime": "2025-04-17T20:00:00",
          "open": 4.7,
          "high": 4.745,
          "low": 4.68,
          "close": 4.712,
          "volume": 166396.95,
          "close_time": 1744934399999,
          "quote_volume": 784572.75764,
          "trades": 4151,
          "taker_buy_base": 83012.25,
          "taker_buy_quote": 391462.24
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 4.713,
          "high": 4.741,
          "low": 4.667,
          "close": 4.694,
          "volume": 190577.5,
          "close_time": 1744948799999,
          "quote_volume": 896278.45995,
          "trades": 4070,
          "taker_buy_base": 104021.8,
          "taker_buy_quote": 489455.16983
        },
        {
          "timestamp": 1744948800000,
          "datetime": "2025-04-18T04:00:00",
          "open": 4.694,
          "high": 4.751,
          "low": 4.68,
          "close": 4.734,
          "volume": 159876.54,
          "close_time": 1744963199999,
          "quote_volume": 754355.84319,
          "trades": 3327,
          "taker_buy_base": 103910.42,
          "taker_buy_quote": 490180.18678
        },
        {
          "timestamp": 1744963200000,
          "datetime": "2025-04-18T08:00:00",
          "open": 4.738,
          "high": 4.747,
          "low": 4.709,
          "close": 4.732,
          "volume": 109492.61,
          "close_time": 1744977599999,
          "quote_volume": 518000.50779,
          "trades": 2840,
          "taker_buy_base": 59546.12,
          "taker_buy_quote": 281736.87081
        },
        {
          "timestamp": 1744977600000,
          "datetime": "2025-04-18T12:00:00",
          "open": 4.731,
          "high": 4.82,
          "low": 4.729,
          "close": 4.782,
          "volume": 275092.13,
          "close_time": 1744991999999,
          "quote_volume": 1311308.63553,
          "trades": 6354,
          "taker_buy_base": 166114.16,
          "taker_buy_quote": 791898.15065
        },
        {
          "timestamp": 1744992000000,
          "datetime": "2025-04-18T16:00:00",
          "open": 4.781,
          "high": 4.812,
          "low": 4.751,
          "close": 4.788,
          "volume": 179852.24,
          "close_time": 1745006399999,
          "quote_volume": 859272.64753,
          "trades": 4142,
          "taker_buy_base": 88731.03,
          "taker_buy_quote": 424148.55035
        },
        {
          "timestamp": 1745006400000,
          "datetime": "2025-04-18T20:00:00",
          "open": 4.789,
          "high": 4.794,
          "low": 4.727,
          "close": 4.748,
          "volume": 89879.72,
          "close_time": 1745020799999,
          "quote_volume": 427919.2434,
          "trades": 3667,
          "taker_buy_base": 39149.91,
          "taker_buy_quote": 186390.32686
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 4.747,
          "high": 4.827,
          "low": 4.743,
          "close": 4.814,
          "volume": 126402.85,
          "close_time": 1745035199999,
          "quote_volume": 606450.91333,
          "trades": 3357,
          "taker_buy_base": 76715.91,
          "taker_buy_quote": 368120.11231
        },
        {
          "timestamp": 1745035200000,
          "datetime": "2025-04-19T04:00:00",
          "open": 4.815,
          "high": 4.896,
          "low": 4.789,
          "close": 4.864,
          "volume": 232624.74,
          "close_time": 1745049599999,
          "quote_volume": 1125256.1908,
          "trades": 6177,
          "taker_buy_base": 130081.02,
          "taker_buy_quote": 629622.44264
        },
        {
          "timestamp": 1745049600000,
          "datetime": "2025-04-19T08:00:00",
          "open": 4.864,
          "high": 4.876,
          "low": 4.796,
          "close": 4.804,
          "volume": 276957.43,
          "close_time": 1745063999999,
          "quote_volume": 1339403.16038,
          "trades": 5703,
          "taker_buy_base": 120875.44,
          "taker_buy_quote": 585237.10306
        },
        {
          "timestamp": 1745064000000,
          "datetime": "2025-04-19T12:00:00",
          "open": 4.804,
          "high": 4.871,
          "low": 4.786,
          "close": 4.835,
          "volume": 195481.01,
          "close_time": 1745078399999,
          "quote_volume": 943950.06822,
          "trades": 4665,
          "taker_buy_base": 97795.91,
          "taker_buy_quote": 472713.62112
        },
        {
          "timestamp": 1745078400000,
          "datetime": "2025-04-19T16:00:00",
          "open": 4.835,
          "high": 4.932,
          "low": 4.819,
          "close": 4.93,
          "volume": 221652.16,
          "close_time": 1745092799999,
          "quote_volume": 1082676.08707,
          "trades": 5569,
          "taker_buy_base": 113440.19,
          "taker_buy_quote": 553888.89201
        },
        {
          "timestamp": 1745092800000,
          "datetime": "2025-04-19T20:00:00",
          "open": 4.932,
          "high": 4.95,
          "low": 4.915,
          "close": 4.917,
          "volume": 138685.97,
          "close_time": 1745107199999,
          "quote_volume": 683655.24082,
          "trades": 3465,
          "taker_buy_base": 65019.97,
          "taker_buy_quote": 320639.25809
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 4.918,
          "high": 4.952,
          "low": 4.906,
          "close": 4.926,
          "volume": 127707.01,
          "close_time": 1745121599999,
          "quote_volume": 629221.90337,
          "trades": 2607,
          "taker_buy_base": 62118.71,
          "taker_buy_quote": 306217.93434
        },
        {
          "timestamp": 1745121600000,
          "datetime": "2025-04-20T04:00:00",
          "open": 4.926,
          "high": 4.961,
          "low": 4.852,
          "close": 4.869,
          "volume": 381072.11,
          "close_time": 1745135999999,
          "quote_volume": 1872914.64402,
          "trades": 8279,
          "taker_buy_base": 141300.83,
          "taker_buy_quote": 695021.14355
        },
        {
          "timestamp": 1745136000000,
          "datetime": "2025-04-20T08:00:00",
          "open": 4.868,
          "high": 4.868,
          "low": 4.78,
          "close": 4.804,
          "volume": 210535.92,
          "close_time": 1745150399999,
          "quote_volume": 1014986.67593,
          "trades": 5548,
          "taker_buy_base": 100724.23,
          "taker_buy_quote": 486004.07491
        },
        {
          "timestamp": 1745150400000,
          "datetime": "2025-04-20T12:00:00",
          "open": 4.804,
          "high": 4.849,
          "low": 4.786,
          "close": 4.802,
          "volume": 162470.47,
          "close_time": 1745164799999,
          "quote_volume": 783476.57211,
          "trades": 3327,
          "taker_buy_base": 94508.01,
          "taker_buy_quote": 455724.06356
        },
        {
          "timestamp": 1745164800000,
          "datetime": "2025-04-20T16:00:00",
          "open": 4.803,
          "high": 4.869,
          "low": 4.801,
          "close": 4.864,
          "volume": 198270.95,
          "close_time": 1745179199999,
          "quote_volume": 960608.06833,
          "trades": 4219,
          "taker_buy_base": 107675.94,
          "taker_buy_quote": 521300.1363
        },
        {
          "timestamp": 1745179200000,
          "datetime": "2025-04-20T20:00:00",
          "open": 4.863,
          "high": 4.902,
          "low": 4.823,
          "close": 4.877,
          "volume": 165753.8,
          "close_time": 1745193599999,
          "quote_volume": 807053.7177,
          "trades": 4272,
          "taker_buy_base": 89918.82,
          "taker_buy_quote": 437783.01939
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 4.878,
          "high": 4.978,
          "low": 4.874,
          "close": 4.948,
          "volume": 331406.75,
          "close_time": 1745207999999,
          "quote_volume": 1638656.72277,
          "trades": 9010,
          "taker_buy_base": 197818.96,
          "taker_buy_quote": 978195.4924
        },
        {
          "timestamp": 1745208000000,
          "datetime": "2025-04-21T04:00:00",
          "open": 4.948,
          "high": 5.003,
          "low": 4.912,
          "close": 4.971,
          "volume": 264348.25,
          "close_time": 1745222399999,
          "quote_volume": 1311222.51575,
          "trades": 6980,
          "taker_buy_base": 130678.99,
          "taker_buy_quote": 648211.33305
        },
        {
          "timestamp": 1745222400000,
          "datetime": "2025-04-21T08:00:00",
          "open": 4.97,
          "high": 5.01,
          "low": 4.935,
          "close": 4.979,
          "volume": 239634.75,
          "close_time": 1745236799999,
          "quote_volume": 1194225.97121,
          "trades": 5598,
          "taker_buy_base": 115940.05,
          "taker_buy_quote": 577871.90842
        },
        {
          "timestamp": 1745236800000,
          "datetime": "2025-04-21T12:00:00",
          "open": 4.979,
          "high": 5.004,
          "low": 4.922,
          "close": 4.95,
          "volume": 368759.55,
          "close_time": 1745251199999,
          "quote_volume": 1830864.11825,
          "trades": 10773,
          "taker_buy_base": 177413.42,
          "taker_buy_quote": 880672.14238
        },
        {
          "timestamp": 1745251200000,
          "datetime": "2025-04-21T16:00:00",
          "open": 4.95,
          "high": 4.954,
          "low": 4.782,
          "close": 4.84,
          "volume": 297747.39,
          "close_time": 1745265599999,
          "quote_volume": 1441697.43711,
          "trades": 9814,
          "taker_buy_base": 151649.26,
          "taker_buy_quote": 733917.86384
        },
        {
          "timestamp": 1745265600000,
          "datetime": "2025-04-21T20:00:00",
          "open": 4.839,
          "high": 4.848,
          "low": 4.745,
          "close": 4.769,
          "volume": 119542.89,
          "close_time": 1745279999999,
          "quote_volume": 573128.13589,
          "trades": 3362,
          "taker_buy_base": 54429.41,
          "taker_buy_quote": 260953.19329
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 4.769,
          "high": 4.815,
          "low": 4.686,
          "close": 4.747,
          "volume": 289479.88,
          "close_time": 1745294399999,
          "quote_volume": 1375879.54596,
          "trades": 9270,
          "taker_buy_base": 124031.39,
          "taker_buy_quote": 590096.20768
        },
        {
          "timestamp": 1745294400000,
          "datetime": "2025-04-22T04:00:00",
          "open": 4.747,
          "high": 4.767,
          "low": 4.632,
          "close": 4.719,
          "volume": 340765.31,
          "close_time": 1745308799999,
          "quote_volume": 1601696.71736,
          "trades": 9292,
          "taker_buy_base": 172946.45,
          "taker_buy_quote": 812435.75205
        },
        {
          "timestamp": 1745308800000,
          "datetime": "2025-04-22T08:00:00",
          "open": 4.719,
          "high": 4.762,
          "low": 4.653,
          "close": 4.729,
          "volume": 537731.33,
          "close_time": 1745323199999,
          "quote_volume": 2525069.75503,
          "trades": 12594,
          "taker_buy_base": 268076.16,
          "taker_buy_quote": 1259542.76297
        },
        {
          "timestamp": 1745323200000,
          "datetime": "2025-04-22T12:00:00",
          "open": 4.728,
          "high": 4.878,
          "low": 4.715,
          "close": 4.838,
          "volume": 637203.02,
          "close_time": 1745337599999,
          "quote_volume": 3058273.95221,
          "trades": 13934,
          "taker_buy_base": 347716.91,
          "taker_buy_quote": 1668660.79746
        },
        {
          "timestamp": 1745337600000,
          "datetime": "2025-04-22T16:00:00",
          "open": 4.839,
          "high": 4.93,
          "low": 4.789,
          "close": 4.906,
          "volume": 440203.44,
          "close_time": 1745351999999,
          "quote_volume": 2144073.08248,
          "trades": 9725,
          "taker_buy_base": 254852.24,
          "taker_buy_quote": 1242726.10463
        },
        {
          "timestamp": 1745352000000,
          "datetime": "2025-04-22T20:00:00",
          "open": 4.904,
          "high": 5.123,
          "low": 4.899,
          "close": 5.1,
          "volume": 486056.99,
          "close_time": 1745366399999,
          "quote_volume": 2440442.2533,
          "trades": 12521,
          "taker_buy_base": 246794.01,
          "taker_buy_quote": 1239680.26772
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 5.101,
          "high": 5.22,
          "low": 5.075,
          "close": 5.216,
          "volume": 377092.58,
          "close_time": 1745380799999,
          "quote_volume": 1938806.05757,
          "trades": 9758,
          "taker_buy_base": 198473.07,
          "taker_buy_quote": 1020343.38862
        },
        {
          "timestamp": 1745380800000,
          "datetime": "2025-04-23T04:00:00",
          "open": 5.217,
          "high": 5.24,
          "low": 5.153,
          "close": 5.206,
          "volume": 257690.02,
          "close_time": 1745395199999,
          "quote_volume": 1339523.41549,
          "trades": 8466,
          "taker_buy_base": 131334.78,
          "taker_buy_quote": 683052.90844
        },
        {
          "timestamp": 1745395200000,
          "datetime": "2025-04-23T08:00:00",
          "open": 5.204,
          "high": 5.255,
          "low": 5.131,
          "close": 5.185,
          "volume": 308729.51,
          "close_time": 1745409599999,
          "quote_volume": 1603193.20519,
          "trades": 8208,
          "taker_buy_base": 157220.26,
          "taker_buy_quote": 817792.06212
        },
        {
          "timestamp": 1745409600000,
          "datetime": "2025-04-23T12:00:00",
          "open": 5.185,
          "high": 5.242,
          "low": 5.028,
          "close": 5.105,
          "volume": 649686.36,
          "close_time": 1745423999999,
          "quote_volume": 3347538.14716,
          "trades": 21489,
          "taker_buy_base": 348396.02,
          "taker_buy_quote": 1797455.65266
        },
        {
          "timestamp": 1745424000000,
          "datetime": "2025-04-23T16:00:00",
          "open": 5.106,
          "high": 5.205,
          "low": 5.048,
          "close": 5.139,
          "volume": 318335.98,
          "close_time": 1745438399999,
          "quote_volume": 1628495.21539,
          "trades": 11677,
          "taker_buy_base": 163200.66,
          "taker_buy_quote": 835414.9266
        },
        {
          "timestamp": 1745438400000,
          "datetime": "2025-04-23T20:00:00",
          "open": 5.137,
          "high": 5.217,
          "low": 5.102,
          "close": 5.179,
          "volume": 179395.02,
          "close_time": 1745452799999,
          "quote_volume": 927044.91931,
          "trades": 5587,
          "taker_buy_base": 91272.4,
          "taker_buy_quote": 471829.39249
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 5.179,
          "high": 5.195,
          "low": 5.023,
          "close": 5.025,
          "volume": 202431.88,
          "close_time": 1745467199999,
          "quote_volume": 1035436.62456,
          "trades": 6803,
          "taker_buy_base": 91626.21,
          "taker_buy_quote": 468959.29139
        },
        {
          "timestamp": 1745467200000,
          "datetime": "2025-04-24T04:00:00",
          "open": 5.026,
          "high": 5.091,
          "low": 4.99,
          "close": 5.012,
          "volume": 293242.81,
          "close_time": 1745481599999,
          "quote_volume": 1479453.00608,
          "trades": 8397,
          "taker_buy_base": 166797.5,
          "taker_buy_quote": 842428.51525
        },
        {
          "timestamp": 1745481600000,
          "datetime": "2025-04-24T08:00:00",
          "open": 5.013,
          "high": 5.045,
          "low": 4.958,
          "close": 5.024,
          "volume": 302595.03,
          "close_time": 1745495999999,
          "quote_volume": 1514167.50103,
          "trades": 7716,
          "taker_buy_base": 158120.45,
          "taker_buy_quote": 791770.15016
        },
        {
          "timestamp": 1745496000000,
          "datetime": "2025-04-24T12:00:00",
          "open": 5.023,
          "high": 5.188,
          "low": 4.989,
          "close": 5.12,
          "volume": 503502.51,
          "close_time": 1745510399999,
          "quote_volume": 2560066.4776,
          "trades": 13547,
          "taker_buy_base": 292565.99,
          "taker_buy_quote": 1487994.9097
        },
        {
          "timestamp": 1745510400000,
          "datetime": "2025-04-24T16:00:00",
          "open": 5.122,
          "high": 5.172,
          "low": 5.037,
          "close": 5.148,
          "volume": 270934.9,
          "close_time": 1745524799999,
          "quote_volume": 1385233.58238,
          "trades": 10194,
          "taker_buy_base": 148023.72,
          "taker_buy_quote": 756949.79011
        },
        {
          "timestamp": 1745524800000,
          "datetime": "2025-04-24T20:00:00",
          "open": 5.148,
          "high": 5.205,
          "low": 5.09,
          "close": 5.195,
          "volume": 173570.8,
          "close_time": 1745539199999,
          "quote_volume": 895253.80091,
          "trades": 7382,
          "taker_buy_base": 88842.04,
          "taker_buy_quote": 458216.5984
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 5.195,
          "high": 5.355,
          "low": 5.105,
          "close": 5.166,
          "volume": 542848.29,
          "close_time": 1745553599999,
          "quote_volume": 2837424.08917,
          "trades": 18989,
          "taker_buy_base": 313365.29,
          "taker_buy_quote": 1639644.22376
        },
        {
          "timestamp": 1745553600000,
          "datetime": "2025-04-25T04:00:00",
          "open": 5.165,
          "high": 5.299,
          "low": 5.139,
          "close": 5.292,
          "volume": 351933.06,
          "close_time": 1745567999999,
          "quote_volume": 1836390.7341,
          "trades": 12338,
          "taker_buy_base": 186907.04,
          "taker_buy_quote": 975973.40237
        },
        {
          "timestamp": 1745568000000,
          "datetime": "2025-04-25T08:00:00",
          "open": 5.292,
          "high": 5.381,
          "low": 5.239,
          "close": 5.277,
          "volume": 570380.95,
          "close_time": 1745582399999,
          "quote_volume": 3022274.19733,
          "trades": 17512,
          "taker_buy_base": 259909.36,
          "taker_buy_quote": 1377823.40292
        },
        {
          "timestamp": 1745582400000,
          "datetime": "2025-04-25T12:00:00",
          "open": 5.278,
          "high": 5.344,
          "low": 5.173,
          "close": 5.267,
          "volume": 510388.84,
          "close_time": 1745596799999,
          "quote_volume": 2692549.42846,
          "trades": 17232,
          "taker_buy_base": 272926.74,
          "taker_buy_quote": 1439872.32982
        },
        {
          "timestamp": 1745596800000,
          "datetime": "2025-04-25T16:00:00",
          "open": 5.268,
          "high": 5.306,
          "low": 5.194,
          "close": 5.26,
          "volume": 311440.87,
          "close_time": 1745611199999,
          "quote_volume": 1637345.43005,
          "trades": 10358,
          "taker_buy_base": 163243.23,
          "taker_buy_quote": 858862.3962
        },
        {
          "timestamp": 1745611200000,
          "datetime": "2025-04-25T20:00:00",
          "open": 5.26,
          "high": 5.337,
          "low": 5.24,
          "close": 5.283,
          "volume": 190854.2,
          "close_time": 1745625599999,
          "quote_volume": 1009956.00842,
          "trades": 6118,
          "taker_buy_base": 103565.56,
          "taker_buy_quote": 548075.17957
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 5.283,
          "high": 5.41,
          "low": 5.283,
          "close": 5.331,
          "volume": 212784.81,
          "close_time": 1745639999999,
          "quote_volume": 1141744.95339,
          "trades": 9215,
          "taker_buy_base": 115408.92,
          "taker_buy_quote": 619552.49666
        },
        {
          "timestamp": 1745640000000,
          "datetime": "2025-04-26T04:00:00",
          "open": 5.332,
          "high": 5.48,
          "low": 5.313,
          "close": 5.408,
          "volume": 284962.38,
          "close_time": 1745654399999,
          "quote_volume": 1539046.05102,
          "trades": 8936,
          "taker_buy_base": 137422.07,
          "taker_buy_quote": 742174.82317
        },
        {
          "timestamp": 1745654400000,
          "datetime": "2025-04-26T08:00:00",
          "open": 5.406,
          "high": 5.463,
          "low": 5.256,
          "close": 5.276,
          "volume": 286539.01,
          "close_time": 1745668799999,
          "quote_volume": 1536243.80886,
          "trades": 8951,
          "taker_buy_base": 134800.05,
          "taker_buy_quote": 723200.03009
        },
        {
          "timestamp": 1745668800000,
          "datetime": "2025-04-26T12:00:00",
          "open": 5.275,
          "high": 5.313,
          "low": 5.227,
          "close": 5.305,
          "volume": 255731.16,
          "close_time": 1745683199999,
          "quote_volume": 1349212.85292,
          "trades": 8101,
          "taker_buy_base": 150745.03,
          "taker_buy_quote": 795067.11626
        },
        {
          "timestamp": 1745683200000,
          "datetime": "2025-04-26T16:00:00",
          "open": 5.303,
          "high": 5.303,
          "low": 5.23,
          "close": 5.286,
          "volume": 129852.35,
          "close_time": 1745697599999,
          "quote_volume": 683867.91969,
          "trades": 4961,
          "taker_buy_base": 71858.85,
          "taker_buy_quote": 378559.31099
        },
        {
          "timestamp": 1745697600000,
          "datetime": "2025-04-26T20:00:00",
          "open": 5.286,
          "high": 5.306,
          "low": 5.246,
          "close": 5.263,
          "volume": 89114.75,
          "close_time": 1745711999999,
          "quote_volume": 469772.56967,
          "trades": 3540,
          "taker_buy_base": 39362.73,
          "taker_buy_quote": 207571.54477
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 5.264,
          "high": 5.308,
          "low": 5.135,
          "close": 5.167,
          "volume": 309642.2,
          "close_time": 1745726399999,
          "quote_volume": 1610473.08409,
          "trades": 8917,
          "taker_buy_base": 145359.22,
          "taker_buy_quote": 755495.58213
        },
        {
          "timestamp": 1745726400000,
          "datetime": "2025-04-27T04:00:00",
          "open": 5.168,
          "high": 5.178,
          "low": 5.073,
          "close": 5.133,
          "volume": 223921.51,
          "close_time": 1745740799999,
          "quote_volume": 1146279.65983,
          "trades": 5754,
          "taker_buy_base": 117572.93,
          "taker_buy_quote": 602115.84962
        },
        {
          "timestamp": 1745740800000,
          "datetime": "2025-04-27T08:00:00",
          "open": 5.132,
          "high": 5.155,
          "low": 5.088,
          "close": 5.097,
          "volume": 210678.23,
          "close_time": 1745755199999,
          "quote_volume": 1078032.62775,
          "trades": 4598,
          "taker_buy_base": 126193.29,
          "taker_buy_quote": 645647.52929
        },
        {
          "timestamp": 1745755200000,
          "datetime": "2025-04-27T12:00:00",
          "open": 5.096,
          "high": 5.117,
          "low": 5.037,
          "close": 5.055,
          "volume": 374731.08,
          "close_time": 1745769599999,
          "quote_volume": 1902246.58638,
          "trades": 9881,
          "taker_buy_base": 230441.57,
          "taker_buy_quote": 1170076.20929
        },
        {
          "timestamp": 1745769600000,
          "datetime": "2025-04-27T16:00:00",
          "open": 5.055,
          "high": 5.09,
          "low": 5.014,
          "close": 5.089,
          "volume": 187451.75,
          "close_time": 1745783999999,
          "quote_volume": 945932.40401,
          "trades": 5054,
          "taker_buy_base": 102903.91,
          "taker_buy_quote": 519450.0875
        },
        {
          "timestamp": 1745784000000,
          "datetime": "2025-04-27T20:00:00",
          "open": 5.089,
          "high": 5.111,
          "low": 5.02,
          "close": 5.026,
          "volume": 151133.02,
          "close_time": 1745798399999,
          "quote_volume": 765078.91461,
          "trades": 4816,
          "taker_buy_base": 75819.52,
          "taker_buy_quote": 383704.20259
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 5.027,
          "high": 5.048,
          "low": 4.907,
          "close": 5.026,
          "volume": 405512.98,
          "close_time": 1745812799999,
          "quote_volume": 2022039.25284,
          "trades": 12261,
          "taker_buy_base": 188251.0,
          "taker_buy_quote": 939772.19049
        },
        {
          "timestamp": 1745812800000,
          "datetime": "2025-04-28T04:00:00",
          "open": 5.028,
          "high": 5.2,
          "low": 5.019,
          "close": 5.134,
          "volume": 419847.3,
          "close_time": 1745827199999,
          "quote_volume": 2138727.65978,
          "trades": 14487,
          "taker_buy_base": 224545.14,
          "taker_buy_quote": 1144062.33656
        },
        {
          "timestamp": 1745827200000,
          "datetime": "2025-04-28T08:00:00",
          "open": 5.134,
          "high": 5.19,
          "low": 5.099,
          "close": 5.159,
          "volume": 368998.38,
          "close_time": 1745841599999,
          "quote_volume": 1898202.27703,
          "trades": 10194,
          "taker_buy_base": 158605.03,
          "taker_buy_quote": 815989.85447
        },
        {
          "timestamp": 1745841600000,
          "datetime": "2025-04-28T12:00:00",
          "open": 5.16,
          "high": 5.178,
          "low": 4.933,
          "close": 4.974,
          "volume": 528097.75,
          "close_time": 1745855999999,
          "quote_volume": 2668385.28344,
          "trades": 14126,
          "taker_buy_base": 306406.99,
          "taker_buy_quote": 1547128.29312
        },
        {
          "timestamp": 1745856000000,
          "datetime": "2025-04-28T16:00:00",
          "open": 4.974,
          "high": 5.099,
          "low": 4.929,
          "close": 5.093,
          "volume": 158654.92,
          "close_time": 1745870399999,
          "quote_volume": 795206.47779,
          "trades": 6513,
          "taker_buy_base": 88585.89,
          "taker_buy_quote": 444051.78202
        },
        {
          "timestamp": 1745870400000,
          "datetime": "2025-04-28T20:00:00",
          "open": 5.092,
          "high": 5.127,
          "low": 5.054,
          "close": 5.101,
          "volume": 125051.51,
          "close_time": 1745884799999,
          "quote_volume": 637216.49979,
          "trades": 4265,
          "taker_buy_base": 53443.2,
          "taker_buy_quote": 272426.36752
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 5.102,
          "high": 5.165,
          "low": 5.073,
          "close": 5.098,
          "volume": 301345.39,
          "close_time": 1745899199999,
          "quote_volume": 1541397.90937,
          "trades": 6690,
          "taker_buy_base": 124727.69,
          "taker_buy_quote": 638220.9264
        },
        {
          "timestamp": 1745899200000,
          "datetime": "2025-04-29T04:00:00",
          "open": 5.098,
          "high": 5.145,
          "low": 5.034,
          "close": 5.134,
          "volume": 267989.14,
          "close_time": 1745913599999,
          "quote_volume": 1362490.58603,
          "trades": 7057,
          "taker_buy_base": 162839.85,
          "taker_buy_quote": 827779.91868
        },
        {
          "timestamp": 1745913600000,
          "datetime": "2025-04-29T08:00:00",
          "open": 5.135,
          "high": 5.17,
          "low": 5.036,
          "close": 5.046,
          "volume": 438653.97,
          "close_time": 1745927999999,
          "quote_volume": 2237031.21705,
          "trades": 9355,
          "taker_buy_base": 224473.09,
          "taker_buy_quote": 1145221.01273
        },
        {
          "timestamp": 1745928000000,
          "datetime": "2025-04-29T12:00:00",
          "open": 5.046,
          "high": 5.059,
          "low": 4.975,
          "close": 4.99,
          "volume": 454315.02,
          "close_time": 1745942399999,
          "quote_volume": 2279955.51745,
          "trades": 10651,
          "taker_buy_base": 219931.38,
          "taker_buy_quote": 1104557.05125
        },
        {
          "timestamp": 1745942400000,
          "datetime": "2025-04-29T16:00:00",
          "open": 4.989,
          "high": 5.021,
          "low": 4.929,
          "close": 4.986,
          "volume": 335992.53,
          "close_time": 1745956799999,
          "quote_volume": 1673006.43533,
          "trades": 10895,
          "taker_buy_base": 192909.94,
          "taker_buy_quote": 960550.41832
        },
        {
          "timestamp": 1745956800000,
          "datetime": "2025-04-29T20:00:00",
          "open": 4.986,
          "high": 4.995,
          "low": 4.835,
          "close": 4.888,
          "volume": 380124.49,
          "close_time": 1745971199999,
          "quote_volume": 1861613.69088,
          "trades": 8783,
          "taker_buy_base": 156831.06,
          "taker_buy_quote": 768884.55597
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 4.889,
          "high": 4.93,
          "low": 4.837,
          "close": 4.917,
          "volume": 245394.42,
          "close_time": 1745985599999,
          "quote_volume": 1198146.27128,
          "trades": 5318,
          "taker_buy_base": 121884.87,
          "taker_buy_quote": 595327.42058
        },
        {
          "timestamp": 1745985600000,
          "datetime": "2025-04-30T04:00:00",
          "open": 4.915,
          "high": 4.935,
          "low": 4.844,
          "close": 4.864,
          "volume": 124758.34,
          "close_time": 1745999999999,
          "quote_volume": 610693.20192,
          "trades": 3965,
          "taker_buy_base": 67275.24,
          "taker_buy_quote": 329069.30128
        },
        {
          "timestamp": 1746000000000,
          "datetime": "2025-04-30T08:00:00",
          "open": 4.863,
          "high": 4.944,
          "low": 4.842,
          "close": 4.931,
          "volume": 270578.31,
          "close_time": 1746014399999,
          "quote_volume": 1325073.60666,
          "trades": 5970,
          "taker_buy_base": 148442.37,
          "taker_buy_quote": 726469.52266
        },
        {
          "timestamp": 1746014400000,
          "datetime": "2025-04-30T12:00:00",
          "open": 4.934,
          "high": 4.934,
          "low": 4.74,
          "close": 4.843,
          "volume": 885972.66,
          "close_time": 1746028799999,
          "quote_volume": 4279391.13877,
          "trades": 23137,
          "taker_buy_base": 448888.41,
          "taker_buy_quote": 2168898.40549
        },
        {
          "timestamp": 1746028800000,
          "datetime": "2025-04-30T16:00:00",
          "open": 4.842,
          "high": 4.927,
          "low": 4.797,
          "close": 4.911,
          "volume": 217246.07,
          "close_time": 1746043199999,
          "quote_volume": 1054345.96306,
          "trades": 10722,
          "taker_buy_base": 98836.62,
          "taker_buy_quote": 480359.97188
        },
        {
          "timestamp": 1746043200000,
          "datetime": "2025-04-30T20:00:00",
          "open": 4.913,
          "high": 4.97,
          "low": 4.899,
          "close": 4.913,
          "volume": 201828.75,
          "close_time": 1746057599999,
          "quote_volume": 994990.60732,
          "trades": 6527,
          "taker_buy_base": 87108.74,
          "taker_buy_quote": 429379.21161
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 4.917,
          "high": 5.0,
          "low": 4.91,
          "close": 4.926,
          "volume": 177057.42,
          "close_time": 1746071999999,
          "quote_volume": 879383.85742,
          "trades": 5571,
          "taker_buy_base": 98995.25,
          "taker_buy_quote": 491828.75772
        },
        {
          "timestamp": 1746072000000,
          "datetime": "2025-05-01T04:00:00",
          "open": 4.927,
          "high": 4.985,
          "low": 4.916,
          "close": 4.984,
          "volume": 162053.4,
          "close_time": 1746086399999,
          "quote_volume": 802561.80679,
          "trades": 3758,
          "taker_buy_base": 101187.49,
          "taker_buy_quote": 500963.41402
        },
        {
          "timestamp": 1746086400000,
          "datetime": "2025-05-01T08:00:00",
          "open": 4.983,
          "high": 5.029,
          "low": 4.946,
          "close": 4.966,
          "volume": 430262.18,
          "close_time": 1746100799999,
          "quote_volume": 2145481.04856,
          "trades": 13515,
          "taker_buy_base": 223733.55,
          "taker_buy_quote": 1115654.94217
        },
        {
          "timestamp": 1746100800000,
          "datetime": "2025-05-01T12:00:00",
          "open": 4.966,
          "high": 4.977,
          "low": 4.829,
          "close": 4.923,
          "volume": 815932.87,
          "close_time": 1746115199999,
          "quote_volume": 4003276.06404,
          "trades": 21935,
          "taker_buy_base": 427457.37,
          "taker_buy_quote": 2097837.38132
        },
        {
          "timestamp": 1746115200000,
          "datetime": "2025-05-01T16:00:00",
          "open": 4.924,
          "high": 4.992,
          "low": 4.913,
          "close": 4.95,
          "volume": 215364.26,
          "close_time": 1746129599999,
          "quote_volume": 1068288.07155,
          "trades": 8699,
          "taker_buy_base": 110924.2,
          "taker_buy_quote": 550560.1065
        },
        {
          "timestamp": 1746129600000,
          "datetime": "2025-05-01T20:00:00",
          "open": 4.95,
          "high": 4.991,
          "low": 4.925,
          "close": 4.945,
          "volume": 151169.36,
          "close_time": 1746143999999,
          "quote_volume": 748985.88153,
          "trades": 6013,
          "taker_buy_base": 71274.5,
          "taker_buy_quote": 353178.53108
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 4.943,
          "high": 5.069,
          "low": 4.942,
          "close": 4.997,
          "volume": 258694.47,
          "close_time": 1746158399999,
          "quote_volume": 1299111.37628,
          "trades": 7965,
          "taker_buy_base": 126864.04,
          "taker_buy_quote": 637316.96599
        },
        {
          "timestamp": 1746158400000,
          "datetime": "2025-05-02T04:00:00",
          "open": 4.997,
          "high": 5.014,
          "low": 4.907,
          "close": 4.927,
          "volume": 224014.4,
          "close_time": 1746172799999,
          "quote_volume": 1111568.59622,
          "trades": 6010,
          "taker_buy_base": 104996.35,
          "taker_buy_quote": 521204.4345
        },
        {
          "timestamp": 1746172800000,
          "datetime": "2025-05-02T08:00:00",
          "open": 4.927,
          "high": 4.972,
          "low": 4.902,
          "close": 4.907,
          "volume": 212617.19,
          "close_time": 1746187199999,
          "quote_volume": 1049847.23153,
          "trades": 5237,
          "taker_buy_base": 126590.37,
          "taker_buy_quote": 625303.04691
        },
        {
          "timestamp": 1746187200000,
          "datetime": "2025-05-02T12:00:00",
          "open": 4.906,
          "high": 5.004,
          "low": 4.885,
          "close": 4.96,
          "volume": 233402.3,
          "close_time": 1746201599999,
          "quote_volume": 1155142.75725,
          "trades": 7553,
          "taker_buy_base": 128402.49,
          "taker_buy_quote": 635573.02253
        },
        {
          "timestamp": 1746201600000,
          "datetime": "2025-05-02T16:00:00",
          "open": 4.96,
          "high": 5.005,
          "low": 4.922,
          "close": 4.927,
          "volume": 251893.5,
          "close_time": 1746215999999,
          "quote_volume": 1253880.99891,
          "trades": 6022,
          "taker_buy_base": 136454.6,
          "taker_buy_quote": 679312.83074
        },
        {
          "timestamp": 1746216000000,
          "datetime": "2025-05-02T20:00:00",
          "open": 4.926,
          "high": 4.995,
          "low": 4.917,
          "close": 4.993,
          "volume": 120195.71,
          "close_time": 1746230399999,
          "quote_volume": 597873.94969,
          "trades": 4028,
          "taker_buy_base": 51755.49,
          "taker_buy_quote": 257503.41186
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 4.992,
          "high": 5.001,
          "low": 4.908,
          "close": 4.925,
          "volume": 99770.94,
          "close_time": 1746244799999,
          "quote_volume": 493138.25296,
          "trades": 4111,
          "taker_buy_base": 44430.09,
          "taker_buy_quote": 219787.45027
        },
        {
          "timestamp": 1746244800000,
          "datetime": "2025-05-03T04:00:00",
          "open": 4.924,
          "high": 4.929,
          "low": 4.843,
          "close": 4.863,
          "volume": 157668.81,
          "close_time": 1746259199999,
          "quote_volume": 769708.98489,
          "trades": 3948,
          "taker_buy_base": 75623.12,
          "taker_buy_quote": 369019.69889
        },
        {
          "timestamp": 1746259200000,
          "datetime": "2025-05-03T08:00:00",
          "open": 4.863,
          "high": 4.867,
          "low": 4.753,
          "close": 4.755,
          "volume": 276819.39,
          "close_time": 1746273599999,
          "quote_volume": 1332853.7315,
          "trades": 6671,
          "taker_buy_base": 128731.39,
          "taker_buy_quote": 620826.6248
        },
        {
          "timestamp": 1746273600000,
          "datetime": "2025-05-03T12:00:00",
          "open": 4.756,
          "high": 4.817,
          "low": 4.751,
          "close": 4.769,
          "volume": 362522.15,
          "close_time": 1746287999999,
          "quote_volume": 1736406.70807,
          "trades": 8359,
          "taker_buy_base": 200848.15,
          "taker_buy_quote": 962218.40521
        },
        {
          "timestamp": 1746288000000,
          "datetime": "2025-05-03T16:00:00",
          "open": 4.769,
          "high": 4.78,
          "low": 4.651,
          "close": 4.777,
          "volume": 250043.16,
          "close_time": 1746302399999,
          "quote_volume": 1180045.20899,
          "trades": 8760,
          "taker_buy_base": 118406.52,
          "taker_buy_quote": 558732.59182
        },
        {
          "timestamp": 1746302400000,
          "datetime": "2025-05-03T20:00:00",
          "open": 4.777,
          "high": 4.783,
          "low": 4.712,
          "close": 4.717,
          "volume": 134766.45,
          "close_time": 1746316799999,
          "quote_volume": 639590.3981,
          "trades": 4731,
          "taker_buy_base": 53431.18,
          "taker_buy_quote": 253621.18685
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 4.716,
          "high": 4.747,
          "low": 4.67,
          "close": 4.679,
          "volume": 171589.27,
          "close_time": 1746331199999,
          "quote_volume": 808388.98695,
          "trades": 5254,
          "taker_buy_base": 87154.98,
          "taker_buy_quote": 410919.65792
        },
        {
          "timestamp": 1746331200000,
          "datetime": "2025-05-04T04:00:00",
          "open": 4.68,
          "high": 4.72,
          "low": 4.651,
          "close": 4.67,
          "volume": 109360.97,
          "close_time": 1746345599999,
          "quote_volume": 511817.95355,
          "trades": 3576,
          "taker_buy_base": 53755.85,
          "taker_buy_quote": 251700.48644
        },
        {
          "timestamp": 1746345600000,
          "datetime": "2025-05-04T08:00:00",
          "open": 4.671,
          "high": 4.673,
          "low": 4.594,
          "close": 4.657,
          "volume": 145725.08,
          "close_time": 1746359999999,
          "quote_volume": 674959.28213,
          "trades": 4874,
          "taker_buy_base": 61382.46,
          "taker_buy_quote": 284290.25998
        },
        {
          "timestamp": 1746360000000,
          "datetime": "2025-05-04T12:00:00",
          "open": 4.656,
          "high": 4.691,
          "low": 4.597,
          "close": 4.627,
          "volume": 153221.68,
          "close_time": 1746374399999,
          "quote_volume": 711387.74022,
          "trades": 4618,
          "taker_buy_base": 79979.46,
          "taker_buy_quote": 371431.17661
        },
        {
          "timestamp": 1746374400000,
          "datetime": "2025-05-04T16:00:00",
          "open": 4.628,
          "high": 4.632,
          "low": 4.564,
          "close": 4.607,
          "volume": 231100.98,
          "close_time": 1746388799999,
          "quote_volume": 1062280.91545,
          "trades": 8015,
          "taker_buy_base": 126629.99,
          "taker_buy_quote": 582087.35503
        },
        {
          "timestamp": 1746388800000,
          "datetime": "2025-05-04T20:00:00",
          "open": 4.607,
          "high": 4.628,
          "low": 4.543,
          "close": 4.605,
          "volume": 184886.13,
          "close_time": 1746403199999,
          "quote_volume": 848104.75185,
          "trades": 5681,
          "taker_buy_base": 65138.79,
          "taker_buy_quote": 298609.54964
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 4.606,
          "high": 4.65,
          "low": 4.562,
          "close": 4.605,
          "volume": 245337.05,
          "close_time": 1746417599999,
          "quote_volume": 1131801.42424,
          "trades": 6443,
          "taker_buy_base": 149655.67,
          "taker_buy_quote": 690034.40803
        },
        {
          "timestamp": 1746417600000,
          "datetime": "2025-05-05T04:00:00",
          "open": 4.606,
          "high": 4.669,
          "low": 4.587,
          "close": 4.66,
          "volume": 192382.86,
          "close_time": 1746431999999,
          "quote_volume": 892370.93398,
          "trades": 4431,
          "taker_buy_base": 127645.67,
          "taker_buy_quote": 592329.05314
        },
        {
          "timestamp": 1746432000000,
          "datetime": "2025-05-05T08:00:00",
          "open": 4.662,
          "high": 4.674,
          "low": 4.579,
          "close": 4.6,
          "volume": 189008.86,
          "close_time": 1746446399999,
          "quote_volume": 875467.54612,
          "trades": 5582,
          "taker_buy_base": 89607.81,
          "taker_buy_quote": 415046.17941
        },
        {
          "timestamp": 1746446400000,
          "datetime": "2025-05-05T12:00:00",
          "open": 4.601,
          "high": 4.634,
          "low": 4.568,
          "close": 4.589,
          "volume": 239457.65,
          "close_time": 1746460799999,
          "quote_volume": 1102319.9481,
          "trades": 7866,
          "taker_buy_base": 124285.61,
          "taker_buy_quote": 572332.48745
        },
        {
          "timestamp": 1746460800000,
          "datetime": "2025-05-05T16:00:00",
          "open": 4.59,
          "high": 4.688,
          "low": 4.581,
          "close": 4.627,
          "volume": 131780.41,
          "close_time": 1746475199999,
          "quote_volume": 611804.00114,
          "trades": 5678,
          "taker_buy_base": 65565.17,
          "taker_buy_quote": 304267.76176
        },
        {
          "timestamp": 1746475200000,
          "datetime": "2025-05-05T20:00:00",
          "open": 4.627,
          "high": 4.639,
          "low": 4.552,
          "close": 4.605,
          "volume": 130166.98,
          "close_time": 1746489599999,
          "quote_volume": 598557.03075,
          "trades": 6476,
          "taker_buy_base": 51149.44,
          "taker_buy_quote": 235305.2268
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 4.606,
          "high": 4.635,
          "low": 4.531,
          "close": 4.595,
          "volume": 206677.91,
          "close_time": 1746503999999,
          "quote_volume": 947760.35978,
          "trades": 6981,
          "taker_buy_base": 89950.05,
          "taker_buy_quote": 413035.22197
        },
        {
          "timestamp": 1746504000000,
          "datetime": "2025-05-06T04:00:00",
          "open": 4.596,
          "high": 4.615,
          "low": 4.559,
          "close": 4.563,
          "volume": 174562.6,
          "close_time": 1746518399999,
          "quote_volume": 799556.47744,
          "trades": 4311,
          "taker_buy_base": 74160.15,
          "taker_buy_quote": 339674.23564
        },
        {
          "timestamp": 1746518400000,
          "datetime": "2025-05-06T08:00:00",
          "open": 4.563,
          "high": 4.563,
          "low": 4.456,
          "close": 4.482,
          "volume": 304918.14,
          "close_time": 1746532799999,
          "quote_volume": 1377733.08645,
          "trades": 7902,
          "taker_buy_base": 150244.32,
          "taker_buy_quote": 679136.14591
        },
        {
          "timestamp": 1746532800000,
          "datetime": "2025-05-06T12:00:00",
          "open": 4.482,
          "high": 4.564,
          "low": 4.444,
          "close": 4.522,
          "volume": 418900.75,
          "close_time": 1746547199999,
          "quote_volume": 1883845.48194,
          "trades": 9221,
          "taker_buy_base": 211771.77,
          "taker_buy_quote": 952687.24421
        },
        {
          "timestamp": 1746547200000,
          "datetime": "2025-05-06T16:00:00",
          "open": 4.523,
          "high": 4.609,
          "low": 4.506,
          "close": 4.585,
          "volume": 180171.46,
          "close_time": 1746561599999,
          "quote_volume": 820406.85799,
          "trades": 5461,
          "taker_buy_base": 90806.44,
          "taker_buy_quote": 413627.86574
        },
        {
          "timestamp": 1746561600000,
          "datetime": "2025-05-06T20:00:00",
          "open": 4.586,
          "high": 4.64,
          "low": 4.474,
          "close": 4.632,
          "volume": 272921.18,
          "close_time": 1746575999999,
          "quote_volume": 1246976.71911,
          "trades": 6625,
          "taker_buy_base": 120389.87,
          "taker_buy_quote": 549600.39144
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 4.63,
          "high": 4.692,
          "low": 4.586,
          "close": 4.617,
          "volume": 170099.85,
          "close_time": 1746590399999,
          "quote_volume": 790117.34494,
          "trades": 4839,
          "taker_buy_base": 76725.78,
          "taker_buy_quote": 356735.64064
        },
        {
          "timestamp": 1746590400000,
          "datetime": "2025-05-07T04:00:00",
          "open": 4.617,
          "high": 4.669,
          "low": 4.616,
          "close": 4.668,
          "volume": 85211.75,
          "close_time": 1746604799999,
          "quote_volume": 394664.84639,
          "trades": 2494,
          "taker_buy_base": 38744.78,
          "taker_buy_quote": 179503.59336
        },
        {
          "timestamp": 1746604800000,
          "datetime": "2025-05-07T08:00:00",
          "open": 4.667,
          "high": 4.68,
          "low": 4.632,
          "close": 4.649,
          "volume": 102781.41,
          "close_time": 1746619199999,
          "quote_volume": 478696.54924,
          "trades": 3054,
          "taker_buy_base": 50843.91,
          "taker_buy_quote": 236808.21644
        },
        {
          "timestamp": 1746619200000,
          "datetime": "2025-05-07T12:00:00",
          "open": 4.65,
          "high": 4.653,
          "low": 4.556,
          "close": 4.562,
          "volume": 163519.34,
          "close_time": 1746633599999,
          "quote_volume": 752244.48437,
          "trades": 4333,
          "taker_buy_base": 86584.91,
          "taker_buy_quote": 398163.26137
        },
        {
          "timestamp": 1746633600000,
          "datetime": "2025-05-07T16:00:00",
          "open": 4.562,
          "high": 4.579,
          "low": 4.497,
          "close": 4.521,
          "volume": 296551.0,
          "close_time": 1746647999999,
          "quote_volume": 1346708.7727,
          "trades": 9307,
          "taker_buy_base": 133220.11,
          "taker_buy_quote": 604747.07446
        },
        {
          "timestamp": 1746648000000,
          "datetime": "2025-05-07T20:00:00",
          "open": 4.518,
          "high": 4.652,
          "low": 4.502,
          "close": 4.649,
          "volume": 105551.37,
          "close_time": 1746662399999,
          "quote_volume": 484610.12794,
          "trades": 3801,
          "taker_buy_base": 59098.32,
          "taker_buy_quote": 271224.61211
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 4.651,
          "high": 4.798,
          "low": 4.639,
          "close": 4.792,
          "volume": 299525.67,
          "close_time": 1746676799999,
          "quote_volume": 1412227.79713,
          "trades": 9155,
          "taker_buy_base": 151941.37,
          "taker_buy_quote": 716366.31719
        },
        {
          "timestamp": 1746676800000,
          "datetime": "2025-05-08T04:00:00",
          "open": 4.792,
          "high": 4.834,
          "low": 4.758,
          "close": 4.799,
          "volume": 236430.0,
          "close_time": 1746691199999,
          "quote_volume": 1132985.45647,
          "trades": 7363,
          "taker_buy_base": 106516.66,
          "taker_buy_quote": 510584.85625
        },
        {
          "timestamp": 1746691200000,
          "datetime": "2025-05-08T08:00:00",
          "open": 4.799,
          "high": 4.891,
          "low": 4.799,
          "close": 4.87,
          "volume": 281762.81,
          "close_time": 1746705599999,
          "quote_volume": 1364170.5146,
          "trades": 7165,
          "taker_buy_base": 146054.82,
          "taker_buy_quote": 707729.63937
        },
        {
          "timestamp": 1746705600000,
          "datetime": "2025-05-08T12:00:00",
          "open": 4.869,
          "high": 4.999,
          "low": 4.84,
          "close": 4.938,
          "volume": 412660.42,
          "close_time": 1746719999999,
          "quote_volume": 2028328.16288,
          "trades": 10888,
          "taker_buy_base": 230083.84,
          "taker_buy_quote": 1132236.31161
        },
        {
          "timestamp": 1746720000000,
          "datetime": "2025-05-08T16:00:00",
          "open": 4.937,
          "high": 5.084,
          "low": 4.932,
          "close": 5.059,
          "volume": 475511.75,
          "close_time": 1746734399999,
          "quote_volume": 2374876.80402,
          "trades": 14529,
          "taker_buy_base": 255502.53,
          "taker_buy_quote": 1276641.87026
        },
        {
          "timestamp": 1746734400000,
          "datetime": "2025-05-08T20:00:00",
          "open": 5.06,
          "high": 5.234,
          "low": 5.055,
          "close": 5.219,
          "volume": 344767.78,
          "close_time": 1746748799999,
          "quote_volume": 1776895.58682,
          "trades": 13291,
          "taker_buy_base": 171696.94,
          "taker_buy_quote": 885069.10635
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 5.219,
          "high": 5.305,
          "low": 5.184,
          "close": 5.197,
          "volume": 371723.57,
          "close_time": 1746763199999,
          "quote_volume": 1945427.78107,
          "trades": 13042,
          "taker_buy_base": 183182.05,
          "taker_buy_quote": 959315.60044
        },
        {
          "timestamp": 1746763200000,
          "datetime": "2025-05-09T04:00:00",
          "open": 5.196,
          "high": 5.4,
          "low": 5.182,
          "close": 5.375,
          "volume": 357801.61,
          "close_time": 1746777599999,
          "quote_volume": 1890008.20233,
          "trades": 12883,
          "taker_buy_base": 161511.46,
          "taker_buy_quote": 854629.13574
        },
        {
          "timestamp": 1746777600000,
          "datetime": "2025-05-09T08:00:00",
          "open": 5.375,
          "high": 5.457,
          "low": 5.246,
          "close": 5.312,
          "volume": 701529.68,
          "close_time": 1746791999999,
          "quote_volume": 3737153.91133,
          "trades": 31002,
          "taker_buy_base": 368195.59,
          "taker_buy_quote": 1962344.63063
        },
        {
          "timestamp": 1746792000000,
          "datetime": "2025-05-09T12:00:00",
          "open": 5.314,
          "high": 5.429,
          "low": 5.273,
          "close": 5.344,
          "volume": 420049.47,
          "close_time": 1746806399999,
          "quote_volume": 2246679.80514,
          "trades": 18171,
          "taker_buy_base": 208380.7,
          "taker_buy_quote": 1114748.61854
        },
        {
          "timestamp": 1746806400000,
          "datetime": "2025-05-09T16:00:00",
          "open": 5.346,
          "high": 5.45,
          "low": 5.312,
          "close": 5.418,
          "volume": 220631.61,
          "close_time": 1746820799999,
          "quote_volume": 1190068.53912,
          "trades": 9672,
          "taker_buy_base": 111755.18,
          "taker_buy_quote": 602949.35074
        },
        {
          "timestamp": 1746820800000,
          "datetime": "2025-05-09T20:00:00",
          "open": 5.418,
          "high": 5.46,
          "low": 5.368,
          "close": 5.449,
          "volume": 172245.44,
          "close_time": 1746835199999,
          "quote_volume": 933139.67441,
          "trades": 6643,
          "taker_buy_base": 81575.36,
          "taker_buy_quote": 442162.73844
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 5.448,
          "high": 5.54,
          "low": 5.383,
          "close": 5.512,
          "volume": 302462.12,
          "close_time": 1746849599999,
          "quote_volume": 1654972.43155,
          "trades": 15454,
          "taker_buy_base": 150620.03,
          "taker_buy_quote": 823748.05011
        },
        {
          "timestamp": 1746849600000,
          "datetime": "2025-05-10T04:00:00",
          "open": 5.509,
          "high": 5.606,
          "low": 5.486,
          "close": 5.526,
          "volume": 454771.75,
          "close_time": 1746863999999,
          "quote_volume": 2516818.90283,
          "trades": 17570,
          "taker_buy_base": 261785.96,
          "taker_buy_quote": 1448618.18577
        },
        {
          "timestamp": 1746864000000,
          "datetime": "2025-05-10T08:00:00",
          "open": 5.527,
          "high": 5.558,
          "low": 5.418,
          "close": 5.431,
          "volume": 655854.77,
          "close_time": 1746878399999,
          "quote_volume": 3602169.18013,
          "trades": 23194,
          "taker_buy_base": 363064.9,
          "taker_buy_quote": 1993765.68402
        },
        {
          "timestamp": 1746878400000,
          "datetime": "2025-05-10T12:00:00",
          "open": 5.431,
          "high": 5.502,
          "low": 5.392,
          "close": 5.456,
          "volume": 328174.02,
          "close_time": 1746892799999,
          "quote_volume": 1788938.52021,
          "trades": 11916,
          "taker_buy_base": 139223.48,
          "taker_buy_quote": 759978.78008
        },
        {
          "timestamp": 1746892800000,
          "datetime": "2025-05-10T16:00:00",
          "open": 5.454,
          "high": 5.583,
          "low": 5.447,
          "close": 5.559,
          "volume": 560211.92,
          "close_time": 1746907199999,
          "quote_volume": 3087997.14635,
          "trades": 19534,
          "taker_buy_base": 316213.62,
          "taker_buy_quote": 1743498.81352
        },
        {
          "timestamp": 1746907200000,
          "datetime": "2025-05-10T20:00:00",
          "open": 5.558,
          "high": 5.855,
          "low": 5.531,
          "close": 5.838,
          "volume": 587512.49,
          "close_time": 1746921599999,
          "quote_volume": 3336749.62418,
          "trades": 22780,
          "taker_buy_base": 341429.6,
          "taker_buy_quote": 1938567.15556
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 5.837,
          "high": 5.96,
          "low": 5.681,
          "close": 5.887,
          "volume": 674098.59,
          "close_time": 1746935999999,
          "quote_volume": 3927466.72517,
          "trades": 33568,
          "taker_buy_base": 360450.28,
          "taker_buy_quote": 2101870.22083
        },
        {
          "timestamp": 1746936000000,
          "datetime": "2025-05-11T04:00:00",
          "open": 5.886,
          "high": 5.89,
          "low": 5.493,
          "close": 5.564,
          "volume": 1097904.86,
          "close_time": 1746950399999,
          "quote_volume": 6244063.32803,
          "trades": 36647,
          "taker_buy_base": 552561.38,
          "taker_buy_quote": 3146447.80281
        },
        {
          "timestamp": 1746950400000,
          "datetime": "2025-05-11T08:00:00",
          "open": 5.564,
          "high": 5.67,
          "low": 5.526,
          "close": 5.646,
          "volume": 281550.46,
          "close_time": 1746964799999,
          "quote_volume": 1579523.43425,
          "trades": 9457,
          "taker_buy_base": 155329.09,
          "taker_buy_quote": 871907.9219
        },
        {
          "timestamp": 1746964800000,
          "datetime": "2025-05-11T12:00:00",
          "open": 5.645,
          "high": 5.715,
          "low": 5.607,
          "close": 5.652,
          "volume": 366393.89,
          "close_time": 1746979199999,
          "quote_volume": 2074278.88868,
          "trades": 13445,
          "taker_buy_base": 185106.46,
          "taker_buy_quote": 1048232.18541
        },
        {
          "timestamp": 1746979200000,
          "datetime": "2025-05-11T16:00:00",
          "open": 5.651,
          "high": 5.737,
          "low": 5.581,
          "close": 5.711,
          "volume": 207383.64,
          "close_time": 1746993599999,
          "quote_volume": 1176254.63418,
          "trades": 9969,
          "taker_buy_base": 115145.08,
          "taker_buy_quote": 652916.42911
        },
        {
          "timestamp": 1746993600000,
          "datetime": "2025-05-11T20:00:00",
          "open": 5.711,
          "high": 5.81,
          "low": 5.684,
          "close": 5.763,
          "volume": 325887.16,
          "close_time": 1747007999999,
          "quote_volume": 1873277.98863,
          "trades": 12264,
          "taker_buy_base": 184168.69,
          "taker_buy_quote": 1059143.21538
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 5.764,
          "high": 5.858,
          "low": 5.726,
          "close": 5.813,
          "volume": 302462.87,
          "close_time": 1747022399999,
          "quote_volume": 1751772.4169,
          "trades": 13498,
          "taker_buy_base": 146981.07,
          "taker_buy_quote": 851377.47158
        },
        {
          "timestamp": 1747022400000,
          "datetime": "2025-05-12T04:00:00",
          "open": 5.814,
          "high": 6.127,
          "low": 5.733,
          "close": 5.912,
          "volume": 908147.68,
          "close_time": 1747036799999,
          "quote_volume": 5382140.86599,
          "trades": 41913,
          "taker_buy_base": 460794.75,
          "taker_buy_quote": 2729965.56546
        },
        {
          "timestamp": 1747036800000,
          "datetime": "2025-05-12T08:00:00",
          "open": 5.912,
          "high": 6.077,
          "low": 5.862,
          "close": 5.942,
          "volume": 682830.57,
          "close_time": 1747051199999,
          "quote_volume": 4075384.64007,
          "trades": 31991,
          "taker_buy_base": 358670.52,
          "taker_buy_quote": 2139451.70796
        },
        {
          "timestamp": 1747051200000,
          "datetime": "2025-05-12T12:00:00",
          "open": 5.94,
          "high": 6.13,
          "low": 5.777,
          "close": 5.819,
          "volume": 954644.58,
          "close_time": 1747065599999,
          "quote_volume": 5698932.96834,
          "trades": 46614,
          "taker_buy_base": 489751.82,
          "taker_buy_quote": 2929307.77064
        },
        {
          "timestamp": 1747065600000,
          "datetime": "2025-05-12T16:00:00",
          "open": 5.819,
          "high": 5.878,
          "low": 5.561,
          "close": 5.687,
          "volume": 715904.18,
          "close_time": 1747079999999,
          "quote_volume": 4089501.37073,
          "trades": 29967,
          "taker_buy_base": 309739.56,
          "taker_buy_quote": 1772778.66528
        },
        {
          "timestamp": 1747080000000,
          "datetime": "2025-05-12T20:00:00",
          "open": 5.686,
          "high": 5.8,
          "low": 5.661,
          "close": 5.739,
          "volume": 214866.46,
          "close_time": 1747094399999,
          "quote_volume": 1234733.28347,
          "trades": 8869,
          "taker_buy_base": 112113.7,
          "taker_buy_quote": 644063.11645
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 5.739,
          "high": 5.75,
          "low": 5.446,
          "close": 5.47,
          "volume": 455697.61,
          "close_time": 1747108799999,
          "quote_volume": 2543937.89656,
          "trades": 20285,
          "taker_buy_base": 217957.08,
          "taker_buy_quote": 1218030.59134
        },
        {
          "timestamp": 1747108800000,
          "datetime": "2025-05-13T04:00:00",
          "open": 5.468,
          "high": 5.632,
          "low": 5.444,
          "close": 5.571,
          "volume": 291216.31,
          "close_time": 1747123199999,
          "quote_volume": 1618534.73229,
          "trades": 11515,
          "taker_buy_base": 147467.39,
          "taker_buy_quote": 819673.45594
        },
        {
          "timestamp": 1747123200000,
          "datetime": "2025-05-13T08:00:00",
          "open": 5.57,
          "high": 5.667,
          "low": 5.528,
          "close": 5.641,
          "volume": 252847.84,
          "close_time": 1747137599999,
          "quote_volume": 1416941.24065,
          "trades": 10429,
          "taker_buy_base": 125678.21,
          "taker_buy_quote": 704327.9052
        },
        {
          "timestamp": 1747137600000,
          "datetime": "2025-05-13T12:00:00",
          "open": 5.642,
          "high": 5.721,
          "low": 5.572,
          "close": 5.683,
          "volume": 288194.67,
          "close_time": 1747151999999,
          "quote_volume": 1626319.2476,
          "trades": 14302,
          "taker_buy_base": 146579.41,
          "taker_buy_quote": 827568.40373
        },
        {
          "timestamp": 1747152000000,
          "datetime": "2025-05-13T16:00:00",
          "open": 5.684,
          "high": 5.964,
          "low": 5.683,
          "close": 5.875,
          "volume": 487143.25,
          "close_time": 1747166399999,
          "quote_volume": 2847161.78814,
          "trades": 25118,
          "taker_buy_base": 263537.56,
          "taker_buy_quote": 1541247.94729
        },
        {
          "timestamp": 1747166400000,
          "datetime": "2025-05-13T20:00:00",
          "open": 5.874,
          "high": 5.987,
          "low": 5.825,
          "close": 5.903,
          "volume": 506747.36,
          "close_time": 1747180799999,
          "quote_volume": 2985382.71756,
          "trades": 19347,
          "taker_buy_base": 298002.33,
          "taker_buy_quote": 1755502.57518
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 5.904,
          "high": 5.977,
          "low": 5.822,
          "close": 5.89,
          "volume": 292193.45,
          "close_time": 1747195199999,
          "quote_volume": 1721927.03153,
          "trades": 13875,
          "taker_buy_base": 145933.43,
          "taker_buy_quote": 860597.58624
        },
        {
          "timestamp": 1747195200000,
          "datetime": "2025-05-14T04:00:00",
          "open": 5.891,
          "high": 5.994,
          "low": 5.84,
          "close": 5.865,
          "volume": 278031.83,
          "close_time": 1747209599999,
          "quote_volume": 1646809.97637,
          "trades": 11674,
          "taker_buy_base": 139599.94,
          "taker_buy_quote": 826340.22294
        },
        {
          "timestamp": 1747209600000,
          "datetime": "2025-05-14T08:00:00",
          "open": 5.865,
          "high": 5.888,
          "low": 5.732,
          "close": 5.811,
          "volume": 317489.16,
          "close_time": 1747223999999,
          "quote_volume": 1844828.85756,
          "trades": 16490,
          "taker_buy_base": 159323.78,
          "taker_buy_quote": 926116.71878
        },
        {
          "timestamp": 1747224000000,
          "datetime": "2025-05-14T12:00:00",
          "open": 5.812,
          "high": 5.848,
          "low": 5.656,
          "close": 5.725,
          "volume": 407937.82,
          "close_time": 1747238399999,
          "quote_volume": 2338311.81435,
          "trades": 20276,
          "taker_buy_base": 203449.16,
          "taker_buy_quote": 1166210.06457
        },
        {
          "timestamp": 1747238400000,
          "datetime": "2025-05-14T16:00:00",
          "open": 5.725,
          "high": 5.743,
          "low": 5.599,
          "close": 5.678,
          "volume": 259877.54,
          "close_time": 1747252799999,
          "quote_volume": 1470463.20251,
          "trades": 13580,
          "taker_buy_base": 117406.9,
          "taker_buy_quote": 664655.29527
        },
        {
          "timestamp": 1747252800000,
          "datetime": "2025-05-14T20:00:00",
          "open": 5.678,
          "high": 5.69,
          "low": 5.591,
          "close": 5.638,
          "volume": 97126.85,
          "close_time": 1747267199999,
          "quote_volume": 548828.00468,
          "trades": 4846,
          "taker_buy_base": 45906.31,
          "taker_buy_quote": 259638.02349
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 5.638,
          "high": 5.706,
          "low": 5.553,
          "close": 5.574,
          "volume": 187711.82,
          "close_time": 1747281599999,
          "quote_volume": 1056053.51856,
          "trades": 9173,
          "taker_buy_base": 95779.25,
          "taker_buy_quote": 539008.39594
        },
        {
          "timestamp": 1747281600000,
          "datetime": "2025-05-15T04:00:00",
          "open": 5.574,
          "high": 5.603,
          "low": 5.387,
          "close": 5.416,
          "volume": 306147.54,
          "close_time": 1747295999999,
          "quote_volume": 1686500.61516,
          "trades": 12771,
          "taker_buy_base": 131870.8,
          "taker_buy_quote": 726236.50166
        },
        {
          "timestamp": 1747296000000,
          "datetime": "2025-05-15T08:00:00",
          "open": 5.413,
          "high": 5.578,
          "low": 5.397,
          "close": 5.466,
          "volume": 309081.28,
          "close_time": 1747310399999,
          "quote_volume": 1692622.76803,
          "trades": 13221,
          "taker_buy_base": 169582.24,
          "taker_buy_quote": 928772.4559
        },
        {
          "timestamp": 1747310400000,
          "datetime": "2025-05-15T12:00:00",
          "open": 5.466,
          "high": 5.539,
          "low": 5.303,
          "close": 5.509,
          "volume": 455928.68,
          "close_time": 1747324799999,
          "quote_volume": 2471032.15413,
          "trades": 20022,
          "taker_buy_base": 221743.7,
          "taker_buy_quote": 1203955.76599
        },
        {
          "timestamp": 1747324800000,
          "datetime": "2025-05-15T16:00:00",
          "open": 5.508,
          "high": 5.597,
          "low": 5.355,
          "close": 5.4,
          "volume": 234097.17,
          "close_time": 1747339199999,
          "quote_volume": 1281255.16977,
          "trades": 12091,
          "taker_buy_base": 101878.1,
          "taker_buy_quote": 557737.65476
        },
        {
          "timestamp": 1747339200000,
          "datetime": "2025-05-15T20:00:00",
          "open": 5.4,
          "high": 5.471,
          "low": 5.298,
          "close": 5.406,
          "volume": 243846.92,
          "close_time": 1747353599999,
          "quote_volume": 1314621.83231,
          "trades": 12454,
          "taker_buy_base": 115104.76,
          "taker_buy_quote": 620081.40442
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 5.407,
          "high": 5.503,
          "low": 5.376,
          "close": 5.496,
          "volume": 214623.09,
          "close_time": 1747367999999,
          "quote_volume": 1172362.95633,
          "trades": 10471,
          "taker_buy_base": 113979.26,
          "taker_buy_quote": 623155.27001
        },
        {
          "timestamp": 1747368000000,
          "datetime": "2025-05-16T04:00:00",
          "open": 5.495,
          "high": 5.542,
          "low": 5.459,
          "close": 5.499,
          "volume": 151750.83,
          "close_time": 1747382399999,
          "quote_volume": 835329.78892,
          "trades": 7274,
          "taker_buy_base": 75524.79,
          "taker_buy_quote": 415950.75087
        },
        {
          "timestamp": 1747382400000,
          "datetime": "2025-05-16T08:00:00",
          "open": 5.501,
          "high": 5.534,
          "low": 5.396,
          "close": 5.477,
          "volume": 359362.09,
          "close_time": 1747396799999,
          "quote_volume": 1968954.02931,
          "trades": 13297,
          "taker_buy_base": 185088.12,
          "taker_buy_quote": 1014059.19707
        },
        {
          "timestamp": 1747396800000,
          "datetime": "2025-05-16T12:00:00",
          "open": 5.479,
          "high": 5.504,
          "low": 5.332,
          "close": 5.395,
          "volume": 334734.68,
          "close_time": 1747411199999,
          "quote_volume": 1814979.71454,
          "trades": 11805,
          "taker_buy_base": 151868.8,
          "taker_buy_quote": 824669.06018
        },
        {
          "timestamp": 1747411200000,
          "datetime": "2025-05-16T16:00:00",
          "open": 5.395,
          "high": 5.434,
          "low": 5.354,
          "close": 5.388,
          "volume": 179365.3,
          "close_time": 1747425599999,
          "quote_volume": 966013.13828,
          "trades": 7299,
          "taker_buy_base": 79656.18,
          "taker_buy_quote": 429304.40514
        },
        {
          "timestamp": 1747425600000,
          "datetime": "2025-05-16T20:00:00",
          "open": 5.387,
          "high": 5.389,
          "low": 5.213,
          "close": 5.263,
          "volume": 396388.0,
          "close_time": 1747439999999,
          "quote_volume": 2103210.80882,
          "trades": 15338,
          "taker_buy_base": 189957.58,
          "taker_buy_quote": 1009840.80413
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 5.265,
          "high": 5.277,
          "low": 5.11,
          "close": 5.217,
          "volume": 280626.31,
          "close_time": 1747454399999,
          "quote_volume": 1453683.80364,
          "trades": 12397,
          "taker_buy_base": 116168.25,
          "taker_buy_quote": 602033.87186
        },
        {
          "timestamp": 1747454400000,
          "datetime": "2025-05-17T04:00:00",
          "open": 5.216,
          "high": 5.274,
          "low": 5.205,
          "close": 5.226,
          "volume": 149698.76,
          "close_time": 1747468799999,
          "quote_volume": 785513.5036,
          "trades": 6249,
          "taker_buy_base": 80564.59,
          "taker_buy_quote": 423036.22897
        },
        {
          "timestamp": 1747468800000,
          "datetime": "2025-05-17T08:00:00",
          "open": 5.226,
          "high": 5.247,
          "low": 5.156,
          "close": 5.199,
          "volume": 131295.72,
          "close_time": 1747483199999,
          "quote_volume": 682978.97137,
          "trades": 5670,
          "taker_buy_base": 55009.72,
          "taker_buy_quote": 286226.92454
        },
        {
          "timestamp": 1747483200000,
          "datetime": "2025-05-17T12:00:00",
          "open": 5.198,
          "high": 5.218,
          "low": 5.09,
          "close": 5.18,
          "volume": 187852.29,
          "close_time": 1747497599999,
          "quote_volume": 970878.04754,
          "trades": 7023,
          "taker_buy_base": 84356.4,
          "taker_buy_quote": 436751.35564
        },
        {
          "timestamp": 1747497600000,
          "datetime": "2025-05-17T16:00:00",
          "open": 5.179,
          "high": 5.19,
          "low": 5.08,
          "close": 5.094,
          "volume": 279642.11,
          "close_time": 1747511999999,
          "quote_volume": 1434677.18714,
          "trades": 9374,
          "taker_buy_base": 122473.64,
          "taker_buy_quote": 628341.93757
        },
        {
          "timestamp": 1747512000000,
          "datetime": "2025-05-17T20:00:00",
          "open": 5.095,
          "high": 5.177,
          "low": 5.08,
          "close": 5.146,
          "volume": 142177.11,
          "close_time": 1747526399999,
          "quote_volume": 728764.85973,
          "trades": 5375,
          "taker_buy_base": 60618.97,
          "taker_buy_quote": 310705.05061
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 5.146,
          "high": 5.195,
          "low": 5.112,
          "close": 5.145,
          "volume": 98440.76,
          "close_time": 1747540799999,
          "quote_volume": 507270.00789,
          "trades": 5142,
          "taker_buy_base": 41080.5,
          "taker_buy_quote": 211738.62325
        },
        {
          "timestamp": 1747540800000,
          "datetime": "2025-05-18T04:00:00",
          "open": 5.145,
          "high": 5.279,
          "low": 5.145,
          "close": 5.268,
          "volume": 139744.51,
          "close_time": 1747555199999,
          "quote_volume": 730323.17491,
          "trades": 5584,
          "taker_buy_base": 82630.88,
          "taker_buy_quote": 431623.37652
        },
        {
          "timestamp": 1747555200000,
          "datetime": "2025-05-18T08:00:00",
          "open": 5.267,
          "high": 5.324,
          "low": 5.223,
          "close": 5.226,
          "volume": 171737.2,
          "close_time": 1747569599999,
          "quote_volume": 906019.94262,
          "trades": 6272,
          "taker_buy_base": 69188.8,
          "taker_buy_quote": 365080.66604
        },
        {
          "timestamp": 1747569600000,
          "datetime": "2025-05-18T12:00:00",
          "open": 5.226,
          "high": 5.455,
          "low": 5.19,
          "close": 5.433,
          "volume": 269838.57,
          "close_time": 1747583999999,
          "quote_volume": 1434261.83237,
          "trades": 10365,
          "taker_buy_base": 146261.19,
          "taker_buy_quote": 778147.23319
        },
        {
          "timestamp": 1747584000000,
          "datetime": "2025-05-18T16:00:00",
          "open": 5.434,
          "high": 5.453,
          "low": 5.128,
          "close": 5.134,
          "volume": 326324.37,
          "close_time": 1747598399999,
          "quote_volume": 1733376.74516,
          "trades": 15991,
          "taker_buy_base": 163811.54,
          "taker_buy_quote": 872865.59629
        },
        {
          "timestamp": 1747598400000,
          "datetime": "2025-05-18T20:00:00",
          "open": 5.133,
          "high": 5.359,
          "low": 5.01,
          "close": 5.333,
          "volume": 273821.37,
          "close_time": 1747612799999,
          "quote_volume": 1406119.17145,
          "trades": 14625,
          "taker_buy_base": 122490.91,
          "taker_buy_quote": 630261.07229
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 5.334,
          "high": 5.365,
          "low": 5.073,
          "close": 5.082,
          "volume": 175967.2,
          "close_time": 1747627199999,
          "quote_volume": 913286.38186,
          "trades": 11563,
          "taker_buy_base": 86667.64,
          "taker_buy_quote": 450170.19892
        },
        {
          "timestamp": 1747627200000,
          "datetime": "2025-05-19T04:00:00",
          "open": 5.082,
          "high": 5.12,
          "low": 4.984,
          "close": 5.083,
          "volume": 314045.34,
          "close_time": 1747641599999,
          "quote_volume": 1585000.20761,
          "trades": 17570,
          "taker_buy_base": 138274.46,
          "taker_buy_quote": 698331.6982
        },
        {
          "timestamp": 1747641600000,
          "datetime": "2025-05-19T08:00:00",
          "open": 5.083,
          "high": 5.086,
          "low": 5.018,
          "close": 5.053,
          "volume": 151803.31,
          "close_time": 1747655999999,
          "quote_volume": 767298.7075,
          "trades": 9568,
          "taker_buy_base": 72301.76,
          "taker_buy_quote": 365534.46719
        },
        {
          "timestamp": 1747656000000,
          "datetime": "2025-05-19T12:00:00",
          "open": 5.053,
          "high": 5.177,
          "low": 4.98,
          "close": 5.156,
          "volume": 227781.87,
          "close_time": 1747670399999,
          "quote_volume": 1159552.32103,
          "trades": 9937,
          "taker_buy_base": 112389.31,
          "taker_buy_quote": 572447.06781
        },
        {
          "timestamp": 1747670400000,
          "datetime": "2025-05-19T16:00:00",
          "open": 5.157,
          "high": 5.274,
          "low": 5.124,
          "close": 5.23,
          "volume": 209260.57,
          "close_time": 1747684799999,
          "quote_volume": 1089974.7798,
          "trades": 9864,
          "taker_buy_base": 106978.87,
          "taker_buy_quote": 557339.83303
        },
        {
          "timestamp": 1747684800000,
          "datetime": "2025-05-19T20:00:00",
          "open": 5.23,
          "high": 5.241,
          "low": 5.15,
          "close": 5.211,
          "volume": 110905.01,
          "close_time": 1747699199999,
          "quote_volume": 576443.49736,
          "trades": 4289,
          "taker_buy_base": 50338.47,
          "taker_buy_quote": 261824.3985
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 5.212,
          "high": 5.339,
          "low": 5.177,
          "close": 5.274,
          "volume": 157709.13,
          "close_time": 1747713599999,
          "quote_volume": 829403.70014,
          "trades": 8689,
          "taker_buy_base": 78916.98,
          "taker_buy_quote": 415119.0279
        },
        {
          "timestamp": 1747713600000,
          "datetime": "2025-05-20T04:00:00",
          "open": 5.274,
          "high": 5.362,
          "low": 5.22,
          "close": 5.232,
          "volume": 164016.15,
          "close_time": 1747727999999,
          "quote_volume": 868146.23163,
          "trades": 6659,
          "taker_buy_base": 80948.42,
          "taker_buy_quote": 428292.61483
        },
        {
          "timestamp": 1747728000000,
          "datetime": "2025-05-20T08:00:00",
          "open": 5.233,
          "high": 5.249,
          "low": 5.093,
          "close": 5.134,
          "volume": 178841.7,
          "close_time": 1747742399999,
          "quote_volume": 924732.75648,
          "trades": 6428,
          "taker_buy_base": 65155.4,
          "taker_buy_quote": 337125.00924
        },
        {
          "timestamp": 1747742400000,
          "datetime": "2025-05-20T12:00:00",
          "open": 5.133,
          "high": 5.158,
          "low": 5.083,
          "close": 5.143,
          "volume": 151799.7,
          "close_time": 1747756799999,
          "quote_volume": 776138.0526,
          "trades": 6978,
          "taker_buy_base": 78670.8,
          "taker_buy_quote": 402421.16993
        },
        {
          "timestamp": 1747756800000,
          "datetime": "2025-05-20T16:00:00",
          "open": 5.143,
          "high": 5.212,
          "low": 5.061,
          "close": 5.202,
          "volume": 191408.21,
          "close_time": 1747771199999,
          "quote_volume": 983419.95106,
          "trades": 7945,
          "taker_buy_base": 85800.15,
          "taker_buy_quote": 441163.29773
        },
        {
          "timestamp": 1747771200000,
          "datetime": "2025-05-20T20:00:00",
          "open": 5.202,
          "high": 5.321,
          "low": 5.181,
          "close": 5.261,
          "volume": 183314.97,
          "close_time": 1747785599999,
          "quote_volume": 963387.26275,
          "trades": 8225,
          "taker_buy_base": 83857.5,
          "taker_buy_quote": 440761.39053
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 5.262,
          "high": 5.352,
          "low": 5.188,
          "close": 5.329,
          "volume": 277007.37,
          "close_time": 1747799999999,
          "quote_volume": 1456387.19459,
          "trades": 11830,
          "taker_buy_base": 148707.8,
          "taker_buy_quote": 781900.83834
        },
        {
          "timestamp": 1747800000000,
          "datetime": "2025-05-21T04:00:00",
          "open": 5.328,
          "high": 5.401,
          "low": 5.259,
          "close": 5.283,
          "volume": 269271.28,
          "close_time": 1747814399999,
          "quote_volume": 1438301.78927,
          "trades": 14668,
          "taker_buy_base": 133469.19,
          "taker_buy_quote": 712963.10016
        },
        {
          "timestamp": 1747814400000,
          "datetime": "2025-05-21T08:00:00",
          "open": 5.284,
          "high": 5.309,
          "low": 5.18,
          "close": 5.265,
          "volume": 265531.03,
          "close_time": 1747828799999,
          "quote_volume": 1388953.48897,
          "trades": 10312,
          "taker_buy_base": 115204.64,
          "taker_buy_quote": 602443.12556
        },
        {
          "timestamp": 1747828800000,
          "datetime": "2025-05-21T12:00:00",
          "open": 5.265,
          "high": 5.379,
          "low": 5.226,
          "close": 5.377,
          "volume": 347638.01,
          "close_time": 1747843199999,
          "quote_volume": 1842497.10901,
          "trades": 11355,
          "taker_buy_base": 177818.75,
          "taker_buy_quote": 942463.84285
        },
        {
          "timestamp": 1747843200000,
          "datetime": "2025-05-21T16:00:00",
          "open": 5.377,
          "high": 5.492,
          "low": 5.171,
          "close": 5.311,
          "volume": 653202.46,
          "close_time": 1747857599999,
          "quote_volume": 3464125.53832,
          "trades": 24910,
          "taker_buy_base": 298082.82,
          "taker_buy_quote": 1581051.61829
        },
        {
          "timestamp": 1747857600000,
          "datetime": "2025-05-21T20:00:00",
          "open": 5.311,
          "high": 5.405,
          "low": 5.256,
          "close": 5.348,
          "volume": 195436.74,
          "close_time": 1747871999999,
          "quote_volume": 1038108.32563,
          "trades": 8241,
          "taker_buy_base": 99503.48,
          "taker_buy_quote": 528371.37435
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 5.349,
          "high": 5.515,
          "low": 5.34,
          "close": 5.498,
          "volume": 321098.69,
          "close_time": 1747886399999,
          "quote_volume": 1741318.20925,
          "trades": 13289,
          "taker_buy_base": 158235.05,
          "taker_buy_quote": 858893.15907
        },
        {
          "timestamp": 1747886400000,
          "datetime": "2025-05-22T04:00:00",
          "open": 5.499,
          "high": 5.529,
          "low": 5.434,
          "close": 5.512,
          "volume": 284095.62,
          "close_time": 1747900799999,
          "quote_volume": 1556547.42546,
          "trades": 10106,
          "taker_buy_base": 130671.2,
          "taker_buy_quote": 715763.81388
        },
        {
          "timestamp": 1747900800000,
          "datetime": "2025-05-22T08:00:00",
          "open": 5.513,
          "high": 5.626,
          "low": 5.507,
          "close": 5.541,
          "volume": 334324.01,
          "close_time": 1747915199999,
          "quote_volume": 1858200.48933,
          "trades": 12754,
          "taker_buy_base": 167118.95,
          "taker_buy_quote": 929480.70983
        },
        {
          "timestamp": 1747915200000,
          "datetime": "2025-05-22T12:00:00",
          "open": 5.543,
          "high": 5.669,
          "low": 5.479,
          "close": 5.602,
          "volume": 384141.02,
          "close_time": 1747929599999,
          "quote_volume": 2141250.96244,
          "trades": 13065,
          "taker_buy_base": 174895.14,
          "taker_buy_quote": 975188.02847
        },
        {
          "timestamp": 1747929600000,
          "datetime": "2025-05-22T16:00:00",
          "open": 5.604,
          "high": 5.673,
          "low": 5.591,
          "close": 5.614,
          "volume": 225197.16,
          "close_time": 1747943999999,
          "quote_volume": 1267530.63466,
          "trades": 9019,
          "taker_buy_base": 123016.33,
          "taker_buy_quote": 692537.58506
        },
        {
          "timestamp": 1747944000000,
          "datetime": "2025-05-22T20:00:00",
          "open": 5.615,
          "high": 5.708,
          "low": 5.589,
          "close": 5.695,
          "volume": 195829.5,
          "close_time": 1747958399999,
          "quote_volume": 1105929.01961,
          "trades": 7572,
          "taker_buy_base": 99698.69,
          "taker_buy_quote": 562783.65623
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 5.695,
          "high": 5.84,
          "low": 5.661,
          "close": 5.805,
          "volume": 334066.87,
          "close_time": 1747972799999,
          "quote_volume": 1920924.12541,
          "trades": 11620,
          "taker_buy_base": 178979.24,
          "taker_buy_quote": 1029397.62694
        },
        {
          "timestamp": 1747972800000,
          "datetime": "2025-05-23T04:00:00",
          "open": 5.807,
          "high": 5.823,
          "low": 5.6,
          "close": 5.627,
          "volume": 319639.1,
          "close_time": 1747987199999,
          "quote_volume": 1816758.93471,
          "trades": 10830,
          "taker_buy_base": 145224.18,
          "taker_buy_quote": 825483.065
        },
        {
          "timestamp": 1747987200000,
          "datetime": "2025-05-23T08:00:00",
          "open": 5.629,
          "high": 5.73,
          "low": 5.425,
          "close": 5.463,
          "volume": 383171.45,
          "close_time": 1748001599999,
          "quote_volume": 2142503.60244,
          "trades": 18444,
          "taker_buy_base": 184679.07,
          "taker_buy_quote": 1034453.91563
        },
        {
          "timestamp": 1748001600000,
          "datetime": "2025-05-23T12:00:00",
          "open": 5.465,
          "high": 5.552,
          "low": 5.322,
          "close": 5.456,
          "volume": 525037.12,
          "close_time": 1748015999999,
          "quote_volume": 2861937.90536,
          "trades": 25444,
          "taker_buy_base": 256684.45,
          "taker_buy_quote": 1399743.19786
        },
        {
          "timestamp": 1748016000000,
          "datetime": "2025-05-23T16:00:00",
          "open": 5.458,
          "high": 5.503,
          "low": 5.4,
          "close": 5.405,
          "volume": 220359.8,
          "close_time": 1748030399999,
          "quote_volume": 1200217.75951,
          "trades": 9830,
          "taker_buy_base": 109104.46,
          "taker_buy_quote": 594163.66561
        },
        {
          "timestamp": 1748030400000,
          "datetime": "2025-05-23T20:00:00",
          "open": 5.404,
          "high": 5.404,
          "low": 5.203,
          "close": 5.225,
          "volume": 275178.02,
          "close_time": 1748044799999,
          "quote_volume": 1458478.49045,
          "trades": 11791,
          "taker_buy_base": 124735.39,
          "taker_buy_quote": 661451.47428
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 5.225,
          "high": 5.311,
          "low": 5.191,
          "close": 5.281,
          "volume": 198010.28,
          "close_time": 1748059199999,
          "quote_volume": 1041083.53561,
          "trades": 10879,
          "taker_buy_base": 87157.08,
          "taker_buy_quote": 458837.65243
        },
        {
          "timestamp": 1748059200000,
          "datetime": "2025-05-24T04:00:00",
          "open": 5.281,
          "high": 5.318,
          "low": 5.237,
          "close": 5.252,
          "volume": 127072.06,
          "close_time": 1748073599999,
          "quote_volume": 671010.45034,
          "trades": 5978,
          "taker_buy_base": 51361.35,
          "taker_buy_quote": 271312.86407
        },
        {
          "timestamp": 1748073600000,
          "datetime": "2025-05-24T08:00:00",
          "open": 5.252,
          "high": 5.325,
          "low": 5.217,
          "close": 5.284,
          "volume": 191659.23,
          "close_time": 1748087999999,
          "quote_volume": 1009907.41837,
          "trades": 7923,
          "taker_buy_base": 105673.46,
          "taker_buy_quote": 557404.37064
        },
        {
          "timestamp": 1748088000000,
          "datetime": "2025-05-24T12:00:00",
          "open": 5.283,
          "high": 5.327,
          "low": 5.256,
          "close": 5.297,
          "volume": 181599.97,
          "close_time": 1748102399999,
          "quote_volume": 960520.05471,
          "trades": 7290,
          "taker_buy_base": 97267.32,
          "taker_buy_quote": 514982.80993
        },
        {
          "timestamp": 1748102400000,
          "datetime": "2025-05-24T16:00:00",
          "open": 5.297,
          "high": 5.312,
          "low": 5.235,
          "close": 5.255,
          "volume": 121420.69,
          "close_time": 1748116799999,
          "quote_volume": 640058.43939,
          "trades": 6941,
          "taker_buy_base": 60470.42,
          "taker_buy_quote": 318858.18936
        },
        {
          "timestamp": 1748116800000,
          "datetime": "2025-05-24T20:00:00",
          "open": 5.255,
          "high": 5.265,
          "low": 5.174,
          "close": 5.199,
          "volume": 124042.7,
          "close_time": 1748131199999,
          "quote_volume": 646399.72148,
          "trades": 6070,
          "taker_buy_base": 53728.89,
          "taker_buy_quote": 280015.26183
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 5.2,
          "high": 5.226,
          "low": 5.116,
          "close": 5.196,
          "volume": 227466.31,
          "close_time": 1748145599999,
          "quote_volume": 1173396.36945,
          "trades": 11899,
          "taker_buy_base": 100148.3,
          "taker_buy_quote": 516695.83916
        },
        {
          "timestamp": 1748145600000,
          "datetime": "2025-05-25T04:00:00",
          "open": 5.197,
          "high": 5.213,
          "low": 5.125,
          "close": 5.152,
          "volume": 92348.56,
          "close_time": 1748159999999,
          "quote_volume": 477536.66086,
          "trades": 4678,
          "taker_buy_base": 42933.6,
          "taker_buy_quote": 222032.12738
        },
        {
          "timestamp": 1748160000000,
          "datetime": "2025-05-25T08:00:00",
          "open": 5.152,
          "high": 5.153,
          "low": 5.061,
          "close": 5.115,
          "volume": 162791.13,
          "close_time": 1748174399999,
          "quote_volume": 830339.50808,
          "trades": 8305,
          "taker_buy_base": 79333.0,
          "taker_buy_quote": 404635.07536
        },
        {
          "timestamp": 1748174400000,
          "datetime": "2025-05-25T12:00:00",
          "open": 5.116,
          "high": 5.143,
          "low": 5.011,
          "close": 5.069,
          "volume": 226425.87,
          "close_time": 1748188799999,
          "quote_volume": 1149131.34342,
          "trades": 10494,
          "taker_buy_base": 102131.51,
          "taker_buy_quote": 518573.73931
        },
        {
          "timestamp": 1748188800000,
          "datetime": "2025-05-25T16:00:00",
          "open": 5.07,
          "high": 5.139,
          "low": 5.027,
          "close": 5.12,
          "volume": 133572.59,
          "close_time": 1748203199999,
          "quote_volume": 679499.07361,
          "trades": 7718,
          "taker_buy_base": 70290.37,
          "taker_buy_quote": 357744.0474
        },
        {
          "timestamp": 1748203200000,
          "datetime": "2025-05-25T20:00:00",
          "open": 5.121,
          "high": 5.277,
          "low": 5.104,
          "close": 5.265,
          "volume": 204966.25,
          "close_time": 1748217599999,
          "quote_volume": 1062410.60049,
          "trades": 10963,
          "taker_buy_base": 112787.87,
          "taker_buy_quote": 584256.42448
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 5.263,
          "high": 5.318,
          "low": 5.242,
          "close": 5.288,
          "volume": 157993.52,
          "close_time": 1748231999999,
          "quote_volume": 835449.18149,
          "trades": 7484,
          "taker_buy_base": 85781.47,
          "taker_buy_quote": 453830.05391
        },
        {
          "timestamp": 1748232000000,
          "datetime": "2025-05-26T04:00:00",
          "open": 5.289,
          "high": 5.413,
          "low": 5.282,
          "close": 5.403,
          "volume": 185960.61,
          "close_time": 1748246399999,
          "quote_volume": 995372.7448,
          "trades": 7558,
          "taker_buy_base": 99374.95,
          "taker_buy_quote": 531891.11509
        },
        {
          "timestamp": 1748246400000,
          "datetime": "2025-05-26T08:00:00",
          "open": 5.403,
          "high": 5.413,
          "low": 5.32,
          "close": 5.35,
          "volume": 189177.45,
          "close_time": 1748260799999,
          "quote_volume": 1016279.42643,
          "trades": 6818,
          "taker_buy_base": 93706.98,
          "taker_buy_quote": 503155.67114
        },
        {
          "timestamp": 1748260800000,
          "datetime": "2025-05-26T12:00:00",
          "open": 5.35,
          "high": 5.366,
          "low": 5.249,
          "close": 5.345,
          "volume": 275763.71,
          "close_time": 1748275199999,
          "quote_volume": 1465419.25602,
          "trades": 9703,
          "taker_buy_base": 131656.97,
          "taker_buy_quote": 699966.32509
        },
        {
          "timestamp": 1748275200000,
          "datetime": "2025-05-26T16:00:00",
          "open": 5.346,
          "high": 5.373,
          "low": 5.223,
          "close": 5.252,
          "volume": 220644.32,
          "close_time": 1748289599999,
          "quote_volume": 1163764.0044,
          "trades": 8765,
          "taker_buy_base": 91936.44,
          "taker_buy_quote": 485188.97373
        },
        {
          "timestamp": 1748289600000,
          "datetime": "2025-05-26T20:00:00",
          "open": 5.251,
          "high": 5.295,
          "low": 5.181,
          "close": 5.224,
          "volume": 238680.18,
          "close_time": 1748303999999,
          "quote_volume": 1247215.31964,
          "trades": 9300,
          "taker_buy_base": 122016.82,
          "taker_buy_quote": 637651.27598
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 5.225,
          "high": 5.262,
          "low": 5.103,
          "close": 5.231,
          "volume": 246406.28,
          "close_time": 1748318399999,
          "quote_volume": 1276614.58681,
          "trades": 11587,
          "taker_buy_base": 114748.73,
          "taker_buy_quote": 594582.3225
        },
        {
          "timestamp": 1748318400000,
          "datetime": "2025-05-27T04:00:00",
          "open": 5.232,
          "high": 5.342,
          "low": 5.2,
          "close": 5.313,
          "volume": 190215.82,
          "close_time": 1748332799999,
          "quote_volume": 1002076.57921,
          "trades": 8540,
          "taker_buy_base": 95621.21,
          "taker_buy_quote": 503954.80148
        },
        {
          "timestamp": 1748332800000,
          "datetime": "2025-05-27T08:00:00",
          "open": 5.315,
          "high": 5.369,
          "low": 5.303,
          "close": 5.336,
          "volume": 178385.57,
          "close_time": 1748347199999,
          "quote_volume": 952625.62126,
          "trades": 7796,
          "taker_buy_base": 89988.76,
          "taker_buy_quote": 480691.49013
        },
        {
          "timestamp": 1748347200000,
          "datetime": "2025-05-27T12:00:00",
          "open": 5.336,
          "high": 5.405,
          "low": 5.248,
          "close": 5.333,
          "volume": 314517.24,
          "close_time": 1748361599999,
          "quote_volume": 1677717.30872,
          "trades": 11851,
          "taker_buy_base": 158581.34,
          "taker_buy_quote": 846285.09945
        },
        {
          "timestamp": 1748361600000,
          "datetime": "2025-05-27T16:00:00",
          "open": 5.333,
          "high": 5.399,
          "low": 5.313,
          "close": 5.35,
          "volume": 257394.46,
          "close_time": 1748375999999,
          "quote_volume": 1379744.37261,
          "trades": 8656,
          "taker_buy_base": 119362.33,
          "taker_buy_quote": 639781.52086
        },
        {
          "timestamp": 1748376000000,
          "datetime": "2025-05-27T20:00:00",
          "open": 5.351,
          "high": 5.385,
          "low": 5.288,
          "close": 5.329,
          "volume": 129993.57,
          "close_time": 1748390399999,
          "quote_volume": 694179.46389,
          "trades": 4934,
          "taker_buy_base": 64636.22,
          "taker_buy_quote": 345355.28731
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 5.328,
          "high": 5.372,
          "low": 5.279,
          "close": 5.322,
          "volume": 113813.86,
          "close_time": 1748404799999,
          "quote_volume": 605953.89222,
          "trades": 5617,
          "taker_buy_base": 54227.65,
          "taker_buy_quote": 288567.16396
        },
        {
          "timestamp": 1748404800000,
          "datetime": "2025-05-28T04:00:00",
          "open": 5.321,
          "high": 5.361,
          "low": 5.277,
          "close": 5.308,
          "volume": 131836.07,
          "close_time": 1748419199999,
          "quote_volume": 700442.08106,
          "trades": 4669,
          "taker_buy_base": 74169.39,
          "taker_buy_quote": 394190.89674
        },
        {
          "timestamp": 1748419200000,
          "datetime": "2025-05-28T08:00:00",
          "open": 5.309,
          "high": 5.385,
          "low": 5.248,
          "close": 5.385,
          "volume": 173656.01,
          "close_time": 1748433599999,
          "quote_volume": 922101.72623,
          "trades": 6015,
          "taker_buy_base": 88130.16,
          "taker_buy_quote": 467862.43415
        },
        {
          "timestamp": 1748433600000,
          "datetime": "2025-05-28T12:00:00",
          "open": 5.386,
          "high": 5.465,
          "low": 5.227,
          "close": 5.233,
          "volume": 343816.27,
          "close_time": 1748447999999,
          "quote_volume": 1840778.39517,
          "trades": 13523,
          "taker_buy_base": 176810.41,
          "taker_buy_quote": 946319.1118
        },
        {
          "timestamp": 1748448000000,
          "datetime": "2025-05-28T16:00:00",
          "open": 5.234,
          "high": 5.313,
          "low": 5.191,
          "close": 5.191,
          "volume": 184717.27,
          "close_time": 1748462399999,
          "quote_volume": 971143.83129,
          "trades": 8522,
          "taker_buy_base": 87743.11,
          "taker_buy_quote": 461648.02848
        },
        {
          "timestamp": 1748462400000,
          "datetime": "2025-05-28T20:00:00",
          "open": 5.191,
          "high": 5.447,
          "low": 5.187,
          "close": 5.44,
          "volume": 287590.49,
          "close_time": 1748476799999,
          "quote_volume": 1526091.43144,
          "trades": 11521,
          "taker_buy_base": 155694.81,
          "taker_buy_quote": 827040.44613
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 5.441,
          "high": 5.566,
          "low": 5.414,
          "close": 5.51,
          "volume": 374548.09,
          "close_time": 1748491199999,
          "quote_volume": 2064689.4162,
          "trades": 16142,
          "taker_buy_base": 184489.19,
          "taker_buy_quote": 1017039.4637
        },
        {
          "timestamp": 1748491200000,
          "datetime": "2025-05-29T04:00:00",
          "open": 5.509,
          "high": 5.517,
          "low": 5.385,
          "close": 5.43,
          "volume": 232952.61,
          "close_time": 1748505599999,
          "quote_volume": 1267276.49156,
          "trades": 9272,
          "taker_buy_base": 109603.54,
          "taker_buy_quote": 596277.19503
        },
        {
          "timestamp": 1748505600000,
          "datetime": "2025-05-29T08:00:00",
          "open": 5.431,
          "high": 5.485,
          "low": 5.398,
          "close": 5.472,
          "volume": 162780.41,
          "close_time": 1748519999999,
          "quote_volume": 885536.07541,
          "trades": 7765,
          "taker_buy_base": 86426.84,
          "taker_buy_quote": 470349.88907
        },
        {
          "timestamp": 1748520000000,
          "datetime": "2025-05-29T12:00:00",
          "open": 5.471,
          "high": 5.477,
          "low": 5.348,
          "close": 5.358,
          "volume": 404912.5,
          "close_time": 1748534399999,
          "quote_volume": 2194561.89132,
          "trades": 13872,
          "taker_buy_base": 180490.08,
          "taker_buy_quote": 978044.02857
        },
        {
          "timestamp": 1748534400000,
          "datetime": "2025-05-29T16:00:00",
          "open": 5.359,
          "high": 5.364,
          "low": 5.232,
          "close": 5.247,
          "volume": 228955.73,
          "close_time": 1748548799999,
          "quote_volume": 1213908.18091,
          "trades": 10442,
          "taker_buy_base": 108367.7,
          "taker_buy_quote": 574361.65833
        },
        {
          "timestamp": 1748548800000,
          "datetime": "2025-05-29T20:00:00",
          "open": 5.248,
          "high": 5.325,
          "low": 5.231,
          "close": 5.259,
          "volume": 142205.27,
          "close_time": 1748563199999,
          "quote_volume": 749907.02444,
          "trades": 6914,
          "taker_buy_base": 64727.45,
          "taker_buy_quote": 341305.8673
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 5.26,
          "high": 5.292,
          "low": 5.05,
          "close": 5.167,
          "volume": 440161.87,
          "close_time": 1748577599999,
          "quote_volume": 2266957.44428,
          "trades": 18930,
          "taker_buy_base": 220808.3,
          "taker_buy_quote": 1136435.60149
        },
        {
          "timestamp": 1748577600000,
          "datetime": "2025-05-30T04:00:00",
          "open": 5.166,
          "high": 5.187,
          "low": 5.069,
          "close": 5.1,
          "volume": 247572.81,
          "close_time": 1748591999999,
          "quote_volume": 1269816.94102,
          "trades": 9774,
          "taker_buy_base": 107469.26,
          "taker_buy_quote": 551082.21311
        },
        {
          "timestamp": 1748592000000,
          "datetime": "2025-05-30T08:00:00",
          "open": 5.101,
          "high": 5.116,
          "low": 5.008,
          "close": 5.071,
          "volume": 429132.34,
          "close_time": 1748606399999,
          "quote_volume": 2174091.76122,
          "trades": 15329,
          "taker_buy_base": 203702.35,
          "taker_buy_quote": 1032380.24647
        },
        {
          "timestamp": 1748606400000,
          "datetime": "2025-05-30T12:00:00",
          "open": 5.07,
          "high": 5.084,
          "low": 4.953,
          "close": 4.989,
          "volume": 368398.92,
          "close_time": 1748620799999,
          "quote_volume": 1843906.03136,
          "trades": 14812,
          "taker_buy_base": 181438.73,
          "taker_buy_quote": 908360.56487
        },
        {
          "timestamp": 1748620800000,
          "datetime": "2025-05-30T16:00:00",
          "open": 4.99,
          "high": 5.027,
          "low": 4.845,
          "close": 4.983,
          "volume": 524939.26,
          "close_time": 1748635199999,
          "quote_volume": 2587239.98139,
          "trades": 18165,
          "taker_buy_base": 251379.83,
          "taker_buy_quote": 1240087.55552
        },
        {
          "timestamp": 1748635200000,
          "datetime": "2025-05-30T20:00:00",
          "open": 4.983,
          "high": 4.99,
          "low": 4.775,
          "close": 4.792,
          "volume": 407167.28,
          "close_time": 1748649599999,
          "quote_volume": 1975911.81435,
          "trades": 14032,
          "taker_buy_base": 165138.76,
          "taker_buy_quote": 801452.2548
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 4.792,
          "high": 4.806,
          "low": 4.677,
          "close": 4.742,
          "volume": 589768.97,
          "close_time": 1748663999999,
          "quote_volume": 2790293.87952,
          "trades": 27077,
          "taker_buy_base": 300804.45,
          "taker_buy_quote": 1424172.03972
        },
        {
          "timestamp": 1748664000000,
          "datetime": "2025-05-31T04:00:00",
          "open": 4.74,
          "high": 4.799,
          "low": 4.712,
          "close": 4.77,
          "volume": 425329.25,
          "close_time": 1748678399999,
          "quote_volume": 2023415.01269,
          "trades": 12032,
          "taker_buy_base": 177087.97,
          "taker_buy_quote": 842885.44659
        },
        {
          "timestamp": 1748678400000,
          "datetime": "2025-05-31T08:00:00",
          "open": 4.77,
          "high": 4.775,
          "low": 4.691,
          "close": 4.716,
          "volume": 230481.66,
          "close_time": 1748692799999,
          "quote_volume": 1089418.24599,
          "trades": 7617,
          "taker_buy_base": 119432.51,
          "taker_buy_quote": 564497.36554
        },
        {
          "timestamp": 1748692800000,
          "datetime": "2025-05-31T12:00:00",
          "open": 4.716,
          "high": 4.888,
          "low": 4.713,
          "close": 4.835,
          "volume": 257259.82,
          "close_time": 1748707199999,
          "quote_volume": 1241441.74858,
          "trades": 10305,
          "taker_buy_base": 127255.19,
          "taker_buy_quote": 613888.95771
        },
        {
          "timestamp": 1748707200000,
          "datetime": "2025-05-31T16:00:00",
          "open": 4.835,
          "high": 4.911,
          "low": 4.812,
          "close": 4.88,
          "volume": 172359.64,
          "close_time": 1748721599999,
          "quote_volume": 838777.83823,
          "trades": 7393,
          "taker_buy_base": 92116.07,
          "taker_buy_quote": 448325.62113
        },
        {
          "timestamp": 1748721600000,
          "datetime": "2025-05-31T20:00:00",
          "open": 4.88,
          "high": 4.94,
          "low": 4.866,
          "close": 4.906,
          "volume": 198867.75,
          "close_time": 1748735999999,
          "quote_volume": 977445.19108,
          "trades": 7174,
          "taker_buy_base": 109861.3,
          "taker_buy_quote": 539899.13266
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 4.907,
          "high": 4.963,
          "low": 4.853,
          "close": 4.899,
          "volume": 217885.36,
          "close_time": 1748750399999,
          "quote_volume": 1067721.50324,
          "trades": 9204,
          "taker_buy_base": 95203.14,
          "taker_buy_quote": 466587.49725
        },
        {
          "timestamp": 1748750400000,
          "datetime": "2025-06-01T04:00:00",
          "open": 4.898,
          "high": 4.963,
          "low": 4.875,
          "close": 4.901,
          "volume": 118032.79,
          "close_time": 1748764799999,
          "quote_volume": 579832.99055,
          "trades": 6760,
          "taker_buy_base": 50767.17,
          "taker_buy_quote": 249293.80509
        },
        {
          "timestamp": 1748764800000,
          "datetime": "2025-06-01T08:00:00",
          "open": 4.901,
          "high": 4.903,
          "low": 4.793,
          "close": 4.872,
          "volume": 160991.1,
          "close_time": 1748779199999,
          "quote_volume": 780010.12358,
          "trades": 8934,
          "taker_buy_base": 78470.66,
          "taker_buy_quote": 380353.16575
        },
        {
          "timestamp": 1748779200000,
          "datetime": "2025-06-01T12:00:00",
          "open": 4.872,
          "high": 4.956,
          "low": 4.823,
          "close": 4.948,
          "volume": 203078.99,
          "close_time": 1748793599999,
          "quote_volume": 995645.75547,
          "trades": 8213,
          "taker_buy_base": 107023.03,
          "taker_buy_quote": 524724.74707
        },
        {
          "timestamp": 1748793600000,
          "datetime": "2025-06-01T16:00:00",
          "open": 4.948,
          "high": 5.0,
          "low": 4.88,
          "close": 4.945,
          "volume": 272899.16,
          "close_time": 1748807999999,
          "quote_volume": 1350094.26808,
          "trades": 9282,
          "taker_buy_base": 138805.39,
          "taker_buy_quote": 686655.54364
        },
        {
          "timestamp": 1748808000000,
          "datetime": "2025-06-01T20:00:00",
          "open": 4.946,
          "high": 4.983,
          "low": 4.922,
          "close": 4.937,
          "volume": 132121.42,
          "close_time": 1748822399999,
          "quote_volume": 653813.79097,
          "trades": 4854,
          "taker_buy_base": 53257.4,
          "taker_buy_quote": 263556.88666
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 4.937,
          "high": 4.972,
          "low": 4.867,
          "close": 4.887,
          "volume": 106688.47,
          "close_time": 1748836799999,
          "quote_volume": 525458.91502,
          "trades": 5322,
          "taker_buy_base": 42537.27,
          "taker_buy_quote": 209505.3752
        },
        {
          "timestamp": 1748836800000,
          "datetime": "2025-06-02T04:00:00",
          "open": 4.886,
          "high": 4.951,
          "low": 4.853,
          "close": 4.916,
          "volume": 122574.25,
          "close_time": 1748851199999,
          "quote_volume": 600905.57757,
          "trades": 5105,
          "taker_buy_base": 63336.58,
          "taker_buy_quote": 310547.08549
        },
        {
          "timestamp": 1748851200000,
          "datetime": "2025-06-02T08:00:00",
          "open": 4.917,
          "high": 4.958,
          "low": 4.83,
          "close": 4.854,
          "volume": 163354.68,
          "close_time": 1748865599999,
          "quote_volume": 796517.86339,
          "trades": 6884,
          "taker_buy_base": 72044.29,
          "taker_buy_quote": 351564.7201
        },
        {
          "timestamp": 1748865600000,
          "datetime": "2025-06-02T12:00:00",
          "open": 4.855,
          "high": 4.939,
          "low": 4.841,
          "close": 4.928,
          "volume": 169352.86,
          "close_time": 1748879999999,
          "quote_volume": 830262.88343,
          "trades": 7251,
          "taker_buy_base": 81901.3,
          "taker_buy_quote": 401541.73693
        },
        {
          "timestamp": 1748880000000,
          "datetime": "2025-06-02T16:00:00",
          "open": 4.926,
          "high": 5.005,
          "low": 4.889,
          "close": 4.921,
          "volume": 195269.28,
          "close_time": 1748894399999,
          "quote_volume": 964894.12048,
          "trades": 7673,
          "taker_buy_base": 106962.05,
          "taker_buy_quote": 528498.52294
        },
        {
          "timestamp": 1748894400000,
          "datetime": "2025-06-02T20:00:00",
          "open": 4.923,
          "high": 5.136,
          "low": 4.923,
          "close": 5.12,
          "volume": 200762.87,
          "close_time": 1748908799999,
          "quote_volume": 1013888.34734,
          "trades": 8408,
          "taker_buy_base": 109306.21,
          "taker_buy_quote": 551247.41627
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 5.121,
          "high": 5.252,
          "low": 5.119,
          "close": 5.129,
          "volume": 239011.38,
          "close_time": 1748923199999,
          "quote_volume": 1239829.02463,
          "trades": 10036,
          "taker_buy_base": 117919.4,
          "taker_buy_quote": 612001.97556
        },
        {
          "timestamp": 1748923200000,
          "datetime": "2025-06-03T04:00:00",
          "open": 5.13,
          "high": 5.173,
          "low": 5.082,
          "close": 5.158,
          "volume": 140497.27,
          "close_time": 1748937599999,
          "quote_volume": 721207.35933,
          "trades": 6322,
          "taker_buy_base": 66989.64,
          "taker_buy_quote": 343745.84186
        },
        {
          "timestamp": 1748937600000,
          "datetime": "2025-06-03T08:00:00",
          "open": 5.159,
          "high": 5.183,
          "low": 5.117,
          "close": 5.131,
          "volume": 134129.14,
          "close_time": 1748951999999,
          "quote_volume": 691328.41513,
          "trades": 5842,
          "taker_buy_base": 69215.85,
          "taker_buy_quote": 356943.0886
        },
        {
          "timestamp": 1748952000000,
          "datetime": "2025-06-03T12:00:00",
          "open": 5.132,
          "high": 5.303,
          "low": 5.125,
          "close": 5.286,
          "volume": 261067.91,
          "close_time": 1748966399999,
          "quote_volume": 1362661.89961,
          "trades": 9010,
          "taker_buy_base": 147704.28,
          "taker_buy_quote": 770844.29828
        },
        {
          "timestamp": 1748966400000,
          "datetime": "2025-06-03T16:00:00",
          "open": 5.288,
          "high": 5.591,
          "low": 5.28,
          "close": 5.404,
          "volume": 750044.91,
          "close_time": 1748980799999,
          "quote_volume": 4080098.84772,
          "trades": 30519,
          "taker_buy_base": 402666.9,
          "taker_buy_quote": 2191404.33169
        },
        {
          "timestamp": 1748980800000,
          "datetime": "2025-06-03T20:00:00",
          "open": 5.407,
          "high": 5.426,
          "low": 5.245,
          "close": 5.326,
          "volume": 321466.33,
          "close_time": 1748995199999,
          "quote_volume": 1709486.20266,
          "trades": 11706,
          "taker_buy_base": 142828.45,
          "taker_buy_quote": 760022.96252
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 5.325,
          "high": 5.415,
          "low": 5.206,
          "close": 5.367,
          "volume": 331171.05,
          "close_time": 1749009599999,
          "quote_volume": 1758604.57507,
          "trades": 15064,
          "taker_buy_base": 150528.0,
          "taker_buy_quote": 800899.91108
        },
        {
          "timestamp": 1749009600000,
          "datetime": "2025-06-04T04:00:00",
          "open": 5.367,
          "high": 5.41,
          "low": 5.315,
          "close": 5.354,
          "volume": 219702.89,
          "close_time": 1749023999999,
          "quote_volume": 1177528.67943,
          "trades": 9816,
          "taker_buy_base": 110965.43,
          "taker_buy_quote": 595041.83718
        },
        {
          "timestamp": 1749024000000,
          "datetime": "2025-06-04T08:00:00",
          "open": 5.357,
          "high": 5.481,
          "low": 5.33,
          "close": 5.353,
          "volume": 418230.46,
          "close_time": 1749038399999,
          "quote_volume": 2264165.1213,
          "trades": 15224,
          "taker_buy_base": 202922.12,
          "taker_buy_quote": 1098739.8518
        },
        {
          "timestamp": 1749038400000,
          "datetime": "2025-06-04T12:00:00",
          "open": 5.354,
          "high": 5.373,
          "low": 5.261,
          "close": 5.31,
          "volume": 387174.3,
          "close_time": 1749052799999,
          "quote_volume": 2056734.05145,
          "trades": 14007,
          "taker_buy_base": 178001.96,
          "taker_buy_quote": 946133.17977
        },
        {
          "timestamp": 1749052800000,
          "datetime": "2025-06-04T16:00:00",
          "open": 5.311,
          "high": 5.323,
          "low": 5.235,
          "close": 5.242,
          "volume": 219529.74,
          "close_time": 1749067199999,
          "quote_volume": 1156702.2873,
          "trades": 10298,
          "taker_buy_base": 110884.96,
          "taker_buy_quote": 584279.6469
        },
        {
          "timestamp": 1749067200000,
          "datetime": "2025-06-04T20:00:00",
          "open": 5.241,
          "high": 5.281,
          "low": 5.175,
          "close": 5.199,
          "volume": 181636.93,
          "close_time": 1749081599999,
          "quote_volume": 948647.17226,
          "trades": 8510,
          "taker_buy_base": 74551.27,
          "taker_buy_quote": 389696.81233
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 5.201,
          "high": 5.321,
          "low": 5.18,
          "close": 5.301,
          "volume": 219502.93,
          "close_time": 1749095999999,
          "quote_volume": 1155866.68111,
          "trades": 8106,
          "taker_buy_base": 114284.94,
          "taker_buy_quote": 601921.40753
        },
        {
          "timestamp": 1749096000000,
          "datetime": "2025-06-05T04:00:00",
          "open": 5.299,
          "high": 5.314,
          "low": 5.176,
          "close": 5.219,
          "volume": 194951.62,
          "close_time": 1749110399999,
          "quote_volume": 1019977.16053,
          "trades": 8392,
          "taker_buy_base": 92275.86,
          "taker_buy_quote": 482745.81392
        },
        {
          "timestamp": 1749110400000,
          "datetime": "2025-06-05T08:00:00",
          "open": 5.22,
          "high": 5.25,
          "low": 5.095,
          "close": 5.148,
          "volume": 330110.45,
          "close_time": 1749124799999,
          "quote_volume": 1701825.31268,
          "trades": 10651,
          "taker_buy_base": 153884.22,
          "taker_buy_quote": 793293.26503
        },
        {
          "timestamp": 1749124800000,
          "datetime": "2025-06-05T12:00:00",
          "open": 5.148,
          "high": 5.205,
          "low": 5.029,
          "close": 5.094,
          "volume": 367407.84,
          "close_time": 1749139199999,
          "quote_volume": 1880120.50853,
          "trades": 11760,
          "taker_buy_base": 157092.82,
          "taker_buy_quote": 803962.29349
        },
        {
          "timestamp": 1749139200000,
          "datetime": "2025-06-05T16:00:00",
          "open": 5.092,
          "high": 5.098,
          "low": 4.922,
          "close": 4.967,
          "volume": 387214.18,
          "close_time": 1749153599999,
          "quote_volume": 1941257.64195,
          "trades": 14667,
          "taker_buy_base": 198034.28,
          "taker_buy_quote": 993396.4677
        },
        {
          "timestamp": 1749153600000,
          "datetime": "2025-06-05T20:00:00",
          "open": 4.968,
          "high": 4.989,
          "low": 4.809,
          "close": 4.854,
          "volume": 464957.9,
          "close_time": 1749167999999,
          "quote_volume": 2265822.71262,
          "trades": 21403,
          "taker_buy_base": 230476.8,
          "taker_buy_quote": 1123588.08029
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 4.855,
          "high": 4.945,
          "low": 4.834,
          "close": 4.944,
          "volume": 207105.87,
          "close_time": 1749182399999,
          "quote_volume": 1011872.00031,
          "trades": 10816,
          "taker_buy_base": 104633.22,
          "taker_buy_quote": 511360.15268
        },
        {
          "timestamp": 1749182400000,
          "datetime": "2025-06-06T04:00:00",
          "open": 4.944,
          "high": 5.027,
          "low": 4.921,
          "close": 4.995,
          "volume": 190954.99,
          "close_time": 1749196799999,
          "quote_volume": 949810.56387,
          "trades": 10714,
          "taker_buy_base": 98716.84,
          "taker_buy_quote": 491112.75869
        },
        {
          "timestamp": 1749196800000,
          "datetime": "2025-06-06T08:00:00",
          "open": 4.996,
          "high": 5.011,
          "low": 4.965,
          "close": 4.984,
          "volume": 200326.68,
          "close_time": 1749211199999,
          "quote_volume": 998381.52974,
          "trades": 9632,
          "taker_buy_base": 90023.42,
          "taker_buy_quote": 448730.97181
        },
        {
          "timestamp": 1749211200000,
          "datetime": "2025-06-06T12:00:00",
          "open": 4.985,
          "high": 5.077,
          "low": 4.968,
          "close": 5.024,
          "volume": 314652.74,
          "close_time": 1749225599999,
          "quote_volume": 1584279.80846,
          "trades": 13327,
          "taker_buy_base": 147999.4,
          "taker_buy_quote": 745402.52502
        },
        {
          "timestamp": 1749225600000,
          "datetime": "2025-06-06T16:00:00",
          "open": 5.024,
          "high": 5.051,
          "low": 4.901,
          "close": 4.93,
          "volume": 262179.41,
          "close_time": 1749239999999,
          "quote_volume": 1303317.7683,
          "trades": 11883,
          "taker_buy_base": 123857.88,
          "taker_buy_quote": 616674.78902
        },
        {
          "timestamp": 1749240000000,
          "datetime": "2025-06-06T20:00:00",
          "open": 4.929,
          "high": 4.979,
          "low": 4.919,
          "close": 4.946,
          "volume": 102354.31,
          "close_time": 1749254399999,
          "quote_volume": 506832.12427,
          "trades": 6100,
          "taker_buy_base": 56136.08,
          "taker_buy_quote": 277977.80823
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 4.947,
          "high": 5.011,
          "low": 4.926,
          "close": 4.992,
          "volume": 205217.64,
          "close_time": 1749268799999,
          "quote_volume": 1021342.30812,
          "trades": 9634,
          "taker_buy_base": 86455.51,
          "taker_buy_quote": 430386.34787
        },
        {
          "timestamp": 1749268800000,
          "datetime": "2025-06-07T04:00:00",
          "open": 4.992,
          "high": 5.039,
          "low": 4.958,
          "close": 5.028,
          "volume": 235553.65,
          "close_time": 1749283199999,
          "quote_volume": 1176834.31953,
          "trades": 10066,
          "taker_buy_base": 106603.79,
          "taker_buy_quote": 532803.73808
        },
        {
          "timestamp": 1749283200000,
          "datetime": "2025-06-07T08:00:00",
          "open": 5.029,
          "high": 5.114,
          "low": 5.003,
          "close": 5.102,
          "volume": 198684.37,
          "close_time": 1749297599999,
          "quote_volume": 1005233.19907,
          "trades": 7100,
          "taker_buy_base": 104037.0,
          "taker_buy_quote": 526530.24519
        },
        {
          "timestamp": 1749297600000,
          "datetime": "2025-06-07T12:00:00",
          "open": 5.103,
          "high": 5.218,
          "low": 5.102,
          "close": 5.136,
          "volume": 288234.09,
          "close_time": 1749311999999,
          "quote_volume": 1485531.00339,
          "trades": 9298,
          "taker_buy_base": 143686.81,
          "taker_buy_quote": 740523.21054
        },
        {
          "timestamp": 1749312000000,
          "datetime": "2025-06-07T16:00:00",
          "open": 5.137,
          "high": 5.184,
          "low": 5.097,
          "close": 5.165,
          "volume": 138491.23,
          "close_time": 1749326399999,
          "quote_volume": 710636.90736,
          "trades": 5459,
          "taker_buy_base": 69523.27,
          "taker_buy_quote": 356727.24517
        },
        {
          "timestamp": 1749326400000,
          "datetime": "2025-06-07T20:00:00",
          "open": 5.165,
          "high": 5.241,
          "low": 5.158,
          "close": 5.233,
          "volume": 186569.99,
          "close_time": 1749340799999,
          "quote_volume": 970142.3857,
          "trades": 6720,
          "taker_buy_base": 97976.15,
          "taker_buy_quote": 509473.53657
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 5.233,
          "high": 5.247,
          "low": 5.18,
          "close": 5.238,
          "volume": 185519.25,
          "close_time": 1749355199999,
          "quote_volume": 967317.83794,
          "trades": 7183,
          "taker_buy_base": 84338.13,
          "taker_buy_quote": 439585.02372
        },
        {
          "timestamp": 1749355200000,
          "datetime": "2025-06-08T04:00:00",
          "open": 5.239,
          "high": 5.356,
          "low": 5.199,
          "close": 5.281,
          "volume": 559306.68,
          "close_time": 1749369599999,
          "quote_volume": 2958835.27671,
          "trades": 21699,
          "taker_buy_base": 276341.17,
          "taker_buy_quote": 1461625.35526
        },
        {
          "timestamp": 1749369600000,
          "datetime": "2025-06-08T08:00:00",
          "open": 5.283,
          "high": 5.394,
          "low": 5.228,
          "close": 5.391,
          "volume": 506341.38,
          "close_time": 1749383999999,
          "quote_volume": 2688004.57798,
          "trades": 15761,
          "taker_buy_base": 257911.6,
          "taker_buy_quote": 1370221.06881
        },
        {
          "timestamp": 1749384000000,
          "datetime": "2025-06-08T12:00:00",
          "open": 5.392,
          "high": 5.587,
          "low": 5.315,
          "close": 5.569,
          "volume": 847283.84,
          "close_time": 1749398399999,
          "quote_volume": 4632490.84558,
          "trades": 37572,
          "taker_buy_base": 487096.43,
          "taker_buy_quote": 2662845.33023
        },
        {
          "timestamp": 1749398400000,
          "datetime": "2025-06-08T16:00:00",
          "open": 5.57,
          "high": 5.702,
          "low": 5.551,
          "close": 5.648,
          "volume": 1134732.38,
          "close_time": 1749412799999,
          "quote_volume": 6384971.02096,
          "trades": 41118,
          "taker_buy_base": 575857.12,
          "taker_buy_quote": 3241321.56049
        },
        {
          "timestamp": 1749412800000,
          "datetime": "2025-06-08T20:00:00",
          "open": 5.647,
          "high": 5.67,
          "low": 5.525,
          "close": 5.556,
          "volume": 701829.67,
          "close_time": 1749427199999,
          "quote_volume": 3928523.63208,
          "trades": 26664,
          "taker_buy_base": 333164.5,
          "taker_buy_quote": 1864138.26198
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 5.557,
          "high": 5.616,
          "low": 5.494,
          "close": 5.614,
          "volume": 760584.74,
          "close_time": 1749441599999,
          "quote_volume": 4215960.98275,
          "trades": 26129,
          "taker_buy_base": 333006.58,
          "taker_buy_quote": 1846418.35878
        },
        {
          "timestamp": 1749441600000,
          "datetime": "2025-06-09T04:00:00",
          "open": 5.613,
          "high": 5.759,
          "low": 5.582,
          "close": 5.65,
          "volume": 684290.41,
          "close_time": 1749455999999,
          "quote_volume": 3865411.08211,
          "trades": 30929,
          "taker_buy_base": 369598.02,
          "taker_buy_quote": 2088802.63683
        },
        {
          "timestamp": 1749456000000,
          "datetime": "2025-06-09T08:00:00",
          "open": 5.651,
          "high": 6.004,
          "low": 5.644,
          "close": 5.894,
          "volume": 1580460.77,
          "close_time": 1749470399999,
          "quote_volume": 9298207.28183,
          "trades": 62079,
          "taker_buy_base": 855641.35,
          "taker_buy_quote": 5034284.98502
        },
        {
          "timestamp": 1749470400000,
          "datetime": "2025-06-09T12:00:00",
          "open": 5.895,
          "high": 6.068,
          "low": 5.824,
          "close": 5.899,
          "volume": 1246370.4,
          "close_time": 1749484799999,
          "quote_volume": 7419476.04902,
          "trades": 47722,
          "taker_buy_base": 626429.38,
          "taker_buy_quote": 3731063.64842
        },
        {
          "timestamp": 1749484800000,
          "datetime": "2025-06-09T16:00:00",
          "open": 5.899,
          "high": 5.928,
          "low": 5.837,
          "close": 5.883,
          "volume": 649131.9,
          "close_time": 1749499199999,
          "quote_volume": 3816992.7799,
          "trades": 30688,
          "taker_buy_base": 301067.39,
          "taker_buy_quote": 1770488.99397
        },
        {
          "timestamp": 1749499200000,
          "datetime": "2025-06-09T20:00:00",
          "open": 5.884,
          "high": 6.151,
          "low": 5.884,
          "close": 6.031,
          "volume": 646336.31,
          "close_time": 1749513599999,
          "quote_volume": 3900037.26883,
          "trades": 31753,
          "taker_buy_base": 342215.05,
          "taker_buy_quote": 2064145.92337
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 6.032,
          "high": 6.189,
          "low": 6.016,
          "close": 6.073,
          "volume": 870045.4,
          "close_time": 1749527999999,
          "quote_volume": 5309286.21911,
          "trades": 36175,
          "taker_buy_base": 424196.21,
          "taker_buy_quote": 2588854.76038
        },
        {
          "timestamp": 1749528000000,
          "datetime": "2025-06-10T04:00:00",
          "open": 6.073,
          "high": 6.233,
          "low": 5.916,
          "close": 5.935,
          "volume": 1007192.12,
          "close_time": 1749542399999,
          "quote_volume": 6128730.95707,
          "trades": 38509,
          "taker_buy_base": 467697.56,
          "taker_buy_quote": 2849911.63584
        },
        {
          "timestamp": 1749542400000,
          "datetime": "2025-06-10T08:00:00",
          "open": 5.936,
          "high": 6.092,
          "low": 5.886,
          "close": 6.091,
          "volume": 1026819.5,
          "close_time": 1749556799999,
          "quote_volume": 6113690.93657,
          "trades": 40022,
          "taker_buy_base": 524882.74,
          "taker_buy_quote": 3125557.61435
        },
        {
          "timestamp": 1749556800000,
          "datetime": "2025-06-10T12:00:00",
          "open": 6.091,
          "high": 6.162,
          "low": 5.975,
          "close": 6.032,
          "volume": 708857.11,
          "close_time": 1749571199999,
          "quote_volume": 4300406.65472,
          "trades": 32803,
          "taker_buy_base": 359908.3,
          "taker_buy_quote": 2182386.85327
        },
        {
          "timestamp": 1749571200000,
          "datetime": "2025-06-10T16:00:00",
          "open": 6.033,
          "high": 6.127,
          "low": 5.956,
          "close": 6.094,
          "volume": 422601.2,
          "close_time": 1749585599999,
          "quote_volume": 2553312.07405,
          "trades": 21936,
          "taker_buy_base": 195192.51,
          "taker_buy_quote": 1179126.47018
        },
        {
          "timestamp": 1749585600000,
          "datetime": "2025-06-10T20:00:00",
          "open": 6.094,
          "high": 6.201,
          "low": 6.05,
          "close": 6.177,
          "volume": 424573.98,
          "close_time": 1749599999999,
          "quote_volume": 2599956.73246,
          "trades": 24875,
          "taker_buy_base": 212075.04,
          "taker_buy_quote": 1299228.68876
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 6.176,
          "high": 6.206,
          "low": 6.053,
          "close": 6.201,
          "volume": 375147.25,
          "close_time": 1749614399999,
          "quote_volume": 2296535.35368,
          "trades": 21555,
          "taker_buy_base": 172937.66,
          "taker_buy_quote": 1059254.40427
        },
        {
          "timestamp": 1749614400000,
          "datetime": "2025-06-11T04:00:00",
          "open": 6.2,
          "high": 6.32,
          "low": 6.116,
          "close": 6.198,
          "volume": 716798.68,
          "close_time": 1749628799999,
          "quote_volume": 4462030.34457,
          "trades": 31630,
          "taker_buy_base": 376418.8,
          "taker_buy_quote": 2343823.22556
        },
        {
          "timestamp": 1749628800000,
          "datetime": "2025-06-11T08:00:00",
          "open": 6.198,
          "high": 6.258,
          "low": 6.071,
          "close": 6.097,
          "volume": 549523.28,
          "close_time": 1749643199999,
          "quote_volume": 3396874.88092,
          "trades": 25451,
          "taker_buy_base": 260944.1,
          "taker_buy_quote": 1614980.52105
        },
        {
          "timestamp": 1749643200000,
          "datetime": "2025-06-11T12:00:00",
          "open": 6.098,
          "high": 6.192,
          "low": 6.06,
          "close": 6.154,
          "volume": 520507.15,
          "close_time": 1749657599999,
          "quote_volume": 3187652.01336,
          "trades": 26876,
          "taker_buy_base": 249075.57,
          "taker_buy_quote": 1525345.07394
        },
        {
          "timestamp": 1749657600000,
          "datetime": "2025-06-11T16:00:00",
          "open": 6.154,
          "high": 6.18,
          "low": 6.032,
          "close": 6.106,
          "volume": 446785.04,
          "close_time": 1749671999999,
          "quote_volume": 2725659.5638,
          "trades": 22138,
          "taker_buy_base": 225398.22,
          "taker_buy_quote": 1375554.31169
        },
        {
          "timestamp": 1749672000000,
          "datetime": "2025-06-11T20:00:00",
          "open": 6.105,
          "high": 6.155,
          "low": 5.951,
          "close": 6.066,
          "volume": 441026.7,
          "close_time": 1749686399999,
          "quote_volume": 2662257.20474,
          "trades": 21605,
          "taker_buy_base": 203170.1,
          "taker_buy_quote": 1225830.24282
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 6.067,
          "high": 6.163,
          "low": 5.981,
          "close": 6.042,
          "volume": 568236.65,
          "close_time": 1749700799999,
          "quote_volume": 3445298.48947,
          "trades": 30637,
          "taker_buy_base": 301908.39,
          "taker_buy_quote": 1830786.60986
        },
        {
          "timestamp": 1749700800000,
          "datetime": "2025-06-12T04:00:00",
          "open": 6.042,
          "high": 6.075,
          "low": 5.911,
          "close": 5.941,
          "volume": 474117.4,
          "close_time": 1749715199999,
          "quote_volume": 2833440.58666,
          "trades": 20675,
          "taker_buy_base": 210244.26,
          "taker_buy_quote": 1256727.75857
        },
        {
          "timestamp": 1749715200000,
          "datetime": "2025-06-12T08:00:00",
          "open": 5.94,
          "high": 5.983,
          "low": 5.848,
          "close": 5.862,
          "volume": 445802.42,
          "close_time": 1749729599999,
          "quote_volume": 2632641.19356,
          "trades": 17601,
          "taker_buy_base": 187811.85,
          "taker_buy_quote": 1109904.04165
        },
        {
          "timestamp": 1749729600000,
          "datetime": "2025-06-12T12:00:00",
          "open": 5.862,
          "high": 6.077,
          "low": 5.859,
          "close": 5.953,
          "volume": 445623.33,
          "close_time": 1749743999999,
          "quote_volume": 2670010.81992,
          "trades": 19933,
          "taker_buy_base": 236265.81,
          "taker_buy_quote": 1416074.29732
        },
        {
          "timestamp": 1749744000000,
          "datetime": "2025-06-12T16:00:00",
          "open": 5.953,
          "high": 6.107,
          "low": 5.785,
          "close": 5.821,
          "volume": 368697.39,
          "close_time": 1749758399999,
          "quote_volume": 2198030.7823,
          "trades": 19366,
          "taker_buy_base": 188230.31,
          "taker_buy_quote": 1123662.70648
        },
        {
          "timestamp": 1749758400000,
          "datetime": "2025-06-12T20:00:00",
          "open": 5.821,
          "high": 5.844,
          "low": 5.763,
          "close": 5.821,
          "volume": 326380.42,
          "close_time": 1749772799999,
          "quote_volume": 1893868.64088,
          "trades": 18499,
          "taker_buy_base": 174889.78,
          "taker_buy_quote": 1014712.98799
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 5.822,
          "high": 5.824,
          "low": 5.458,
          "close": 5.549,
          "volume": 1278314.73,
          "close_time": 1749787199999,
          "quote_volume": 7165152.48702,
          "trades": 60290,
          "taker_buy_base": 602033.91,
          "taker_buy_quote": 3371483.84207
        },
        {
          "timestamp": 1749787200000,
          "datetime": "2025-06-13T04:00:00",
          "open": 5.549,
          "high": 5.552,
          "low": 5.406,
          "close": 5.451,
          "volume": 427525.71,
          "close_time": 1749801599999,
          "quote_volume": 2341161.94724,
          "trades": 20437,
          "taker_buy_base": 218346.14,
          "taker_buy_quote": 1196162.01538
        },
        {
          "timestamp": 1749801600000,
          "datetime": "2025-06-13T08:00:00",
          "open": 5.452,
          "high": 5.483,
          "low": 5.368,
          "close": 5.427,
          "volume": 500406.96,
          "close_time": 1749815999999,
          "quote_volume": 2710875.74887,
          "trades": 21064,
          "taker_buy_base": 246333.47,
          "taker_buy_quote": 1334801.25627
        },
        {
          "timestamp": 1749816000000,
          "datetime": "2025-06-13T12:00:00",
          "open": 5.427,
          "high": 5.498,
          "low": 5.37,
          "close": 5.438,
          "volume": 660332.98,
          "close_time": 1749830399999,
          "quote_volume": 3597756.61685,
          "trades": 25017,
          "taker_buy_base": 341961.21,
          "taker_buy_quote": 1863937.84853
        },
        {
          "timestamp": 1749830400000,
          "datetime": "2025-06-13T16:00:00",
          "open": 5.438,
          "high": 5.491,
          "low": 5.318,
          "close": 5.35,
          "volume": 470787.1,
          "close_time": 1749844799999,
          "quote_volume": 2542261.71905,
          "trades": 17859,
          "taker_buy_base": 227072.58,
          "taker_buy_quote": 1227808.92244
        },
        {
          "timestamp": 1749844800000,
          "datetime": "2025-06-13T20:00:00",
          "open": 5.352,
          "high": 5.533,
          "low": 5.325,
          "close": 5.458,
          "volume": 224745.58,
          "close_time": 1749859199999,
          "quote_volume": 1219703.48354,
          "trades": 12010,
          "taker_buy_base": 111593.36,
          "taker_buy_quote": 605579.75558
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 5.458,
          "high": 5.637,
          "low": 5.397,
          "close": 5.573,
          "volume": 424589.4,
          "close_time": 1749873599999,
          "quote_volume": 2337097.5998,
          "trades": 19450,
          "taker_buy_base": 219459.19,
          "taker_buy_quote": 1208145.83237
        },
        {
          "timestamp": 1749873600000,
          "datetime": "2025-06-14T04:00:00",
          "open": 5.573,
          "high": 5.773,
          "low": 5.564,
          "close": 5.763,
          "volume": 547241.86,
          "close_time": 1749887999999,
          "quote_volume": 3109010.9321,
          "trades": 24839,
          "taker_buy_base": 307082.85,
          "taker_buy_quote": 1746124.35847
        },
        {
          "timestamp": 1749888000000,
          "datetime": "2025-06-14T08:00:00",
          "open": 5.762,
          "high": 5.784,
          "low": 5.569,
          "close": 5.625,
          "volume": 447325.26,
          "close_time": 1749902399999,
          "quote_volume": 2532623.33999,
          "trades": 18546,
          "taker_buy_base": 207710.01,
          "taker_buy_quote": 1176140.30677
        },
        {
          "timestamp": 1749902400000,
          "datetime": "2025-06-14T12:00:00",
          "open": 5.624,
          "high": 5.663,
          "low": 5.517,
          "close": 5.534,
          "volume": 474611.82,
          "close_time": 1749916799999,
          "quote_volume": 2652857.82667,
          "trades": 16609,
          "taker_buy_base": 218588.35,
          "taker_buy_quote": 1221992.76075
        },
        {
          "timestamp": 1749916800000,
          "datetime": "2025-06-14T16:00:00",
          "open": 5.533,
          "high": 5.534,
          "low": 5.403,
          "close": 5.454,
          "volume": 375882.2,
          "close_time": 1749931199999,
          "quote_volume": 2056464.42531,
          "trades": 15450,
          "taker_buy_base": 208263.65,
          "taker_buy_quote": 1139981.42427
        },
        {
          "timestamp": 1749931200000,
          "datetime": "2025-06-14T20:00:00",
          "open": 5.454,
          "high": 5.527,
          "low": 5.399,
          "close": 5.48,
          "volume": 253106.21,
          "close_time": 1749945599999,
          "quote_volume": 1382716.1105,
          "trades": 9764,
          "taker_buy_base": 126583.66,
          "taker_buy_quote": 691994.44941
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 5.482,
          "high": 5.513,
          "low": 5.382,
          "close": 5.4,
          "volume": 212228.53,
          "close_time": 1749959999999,
          "quote_volume": 1155872.46697,
          "trades": 9264,
          "taker_buy_base": 93487.02,
          "taker_buy_quote": 509505.06202
        },
        {
          "timestamp": 1749960000000,
          "datetime": "2025-06-15T04:00:00",
          "open": 5.401,
          "high": 5.436,
          "low": 5.331,
          "close": 5.334,
          "volume": 271449.69,
          "close_time": 1749974399999,
          "quote_volume": 1460810.98021,
          "trades": 9573,
          "taker_buy_base": 114676.84,
          "taker_buy_quote": 617653.69319
        },
        {
          "timestamp": 1749974400000,
          "datetime": "2025-06-15T08:00:00",
          "open": 5.334,
          "high": 5.353,
          "low": 5.279,
          "close": 5.35,
          "volume": 265027.5,
          "close_time": 1749988799999,
          "quote_volume": 1410234.56402,
          "trades": 8784,
          "taker_buy_base": 117479.5,
          "taker_buy_quote": 625668.86677
        },
        {
          "timestamp": 1749988800000,
          "datetime": "2025-06-15T12:00:00",
          "open": 5.351,
          "high": 5.432,
          "low": 5.315,
          "close": 5.381,
          "volume": 389865.92,
          "close_time": 1750003199999,
          "quote_volume": 2096033.98555,
          "trades": 12850,
          "taker_buy_base": 182786.5,
          "taker_buy_quote": 983784.70926
        },
        {
          "timestamp": 1750003200000,
          "datetime": "2025-06-15T16:00:00",
          "open": 5.382,
          "high": 5.449,
          "low": 5.345,
          "close": 5.426,
          "volume": 187222.6,
          "close_time": 1750017599999,
          "quote_volume": 1009531.98986,
          "trades": 9027,
          "taker_buy_base": 95985.1,
          "taker_buy_quote": 517736.75521
        },
        {
          "timestamp": 1750017600000,
          "datetime": "2025-06-15T20:00:00",
          "open": 5.425,
          "high": 5.523,
          "low": 5.343,
          "close": 5.516,
          "volume": 322830.88,
          "close_time": 1750031999999,
          "quote_volume": 1758527.27356,
          "trades": 12172,
          "taker_buy_base": 195345.47,
          "taker_buy_quote": 1066074.86911
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 5.516,
          "high": 5.669,
          "low": 5.437,
          "close": 5.567,
          "volume": 395945.87,
          "close_time": 1750046399999,
          "quote_volume": 2202812.03629,
          "trades": 18455,
          "taker_buy_base": 200735.91,
          "taker_buy_quote": 1117179.03835
        },
        {
          "timestamp": 1750046400000,
          "datetime": "2025-06-16T04:00:00",
          "open": 5.566,
          "high": 5.742,
          "low": 5.563,
          "close": 5.662,
          "volume": 612401.21,
          "close_time": 1750060799999,
          "quote_volume": 3477866.23734,
          "trades": 21851,
          "taker_buy_base": 350298.88,
          "taker_buy_quote": 1988831.92865
        },
        {
          "timestamp": 1750060800000,
          "datetime": "2025-06-16T08:00:00",
          "open": 5.663,
          "high": 5.685,
          "low": 5.553,
          "close": 5.612,
          "volume": 344692.64,
          "close_time": 1750075199999,
          "quote_volume": 1936441.33437,
          "trades": 14458,
          "taker_buy_base": 130586.07,
          "taker_buy_quote": 735472.29192
        },
        {
          "timestamp": 1750075200000,
          "datetime": "2025-06-16T12:00:00",
          "open": 5.613,
          "high": 5.712,
          "low": 5.59,
          "close": 5.631,
          "volume": 308682.95,
          "close_time": 1750089599999,
          "quote_volume": 1743415.75177,
          "trades": 13470,
          "taker_buy_base": 151448.87,
          "taker_buy_quote": 855388.78134
        },
        {
          "timestamp": 1750089600000,
          "datetime": "2025-06-16T16:00:00",
          "open": 5.631,
          "high": 5.758,
          "low": 5.612,
          "close": 5.651,
          "volume": 366260.53,
          "close_time": 1750103999999,
          "quote_volume": 2074364.29161,
          "trades": 12000,
          "taker_buy_base": 179129.92,
          "taker_buy_quote": 1015123.39314
        },
        {
          "timestamp": 1750104000000,
          "datetime": "2025-06-16T20:00:00",
          "open": 5.651,
          "high": 5.669,
          "low": 5.382,
          "close": 5.397,
          "volume": 432663.41,
          "close_time": 1750118399999,
          "quote_volume": 2399294.4273,
          "trades": 18591,
          "taker_buy_base": 185536.12,
          "taker_buy_quote": 1030145.00889
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 5.397,
          "high": 5.481,
          "low": 5.341,
          "close": 5.427,
          "volume": 386405.93,
          "close_time": 1750132799999,
          "quote_volume": 2093948.0565,
          "trades": 21919,
          "taker_buy_base": 198174.52,
          "taker_buy_quote": 1073986.10833
        },
        {
          "timestamp": 1750132800000,
          "datetime": "2025-06-17T04:00:00",
          "open": 5.427,
          "high": 5.432,
          "low": 5.339,
          "close": 5.365,
          "volume": 291565.77,
          "close_time": 1750147199999,
          "quote_volume": 1567478.92293,
          "trades": 13748,
          "taker_buy_base": 104821.04,
          "taker_buy_quote": 563738.05935
        },
        {
          "timestamp": 1750147200000,
          "datetime": "2025-06-17T08:00:00",
          "open": 5.364,
          "high": 5.364,
          "low": 5.254,
          "close": 5.272,
          "volume": 311875.59,
          "close_time": 1750161599999,
          "quote_volume": 1656094.8653,
          "trades": 13164,
          "taker_buy_base": 126673.33,
          "taker_buy_quote": 673010.25101
        },
        {
          "timestamp": 1750161600000,
          "datetime": "2025-06-17T12:00:00",
          "open": 5.272,
          "high": 5.314,
          "low": 5.151,
          "close": 5.188,
          "volume": 337489.37,
          "close_time": 1750175999999,
          "quote_volume": 1765381.51486,
          "trades": 16404,
          "taker_buy_base": 139791.3,
          "taker_buy_quote": 732008.88052
        },
        {
          "timestamp": 1750176000000,
          "datetime": "2025-06-17T16:00:00",
          "open": 5.187,
          "high": 5.199,
          "low": 5.085,
          "close": 5.163,
          "volume": 313187.53,
          "close_time": 1750190399999,
          "quote_volume": 1609446.89056,
          "trades": 21750,
          "taker_buy_base": 140113.4,
          "taker_buy_quote": 720415.26346
        },
        {
          "timestamp": 1750190400000,
          "datetime": "2025-06-17T20:00:00",
          "open": 5.163,
          "high": 5.181,
          "low": 5.06,
          "close": 5.124,
          "volume": 259904.02,
          "close_time": 1750204799999,
          "quote_volume": 1328838.9987,
          "trades": 14418,
          "taker_buy_base": 133871.35,
          "taker_buy_quote": 684013.88418
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 5.124,
          "high": 5.205,
          "low": 5.118,
          "close": 5.196,
          "volume": 188809.75,
          "close_time": 1750219199999,
          "quote_volume": 976522.59838,
          "trades": 12324,
          "taker_buy_base": 89993.5,
          "taker_buy_quote": 465561.47183
        },
        {
          "timestamp": 1750219200000,
          "datetime": "2025-06-18T04:00:00",
          "open": 5.197,
          "high": 5.256,
          "low": 5.137,
          "close": 5.159,
          "volume": 150514.1,
          "close_time": 1750233599999,
          "quote_volume": 781220.73382,
          "trades": 11022,
          "taker_buy_base": 70852.86,
          "taker_buy_quote": 367888.26476
        },
        {
          "timestamp": 1750233600000,
          "datetime": "2025-06-18T08:00:00",
          "open": 5.159,
          "high": 5.176,
          "low": 5.001,
          "close": 5.081,
          "volume": 352286.29,
          "close_time": 1750247999999,
          "quote_volume": 1784257.27302,
          "trades": 16238,
          "taker_buy_base": 165317.93,
          "taker_buy_quote": 837518.63241
        },
        {
          "timestamp": 1750248000000,
          "datetime": "2025-06-18T12:00:00",
          "open": 5.081,
          "high": 5.098,
          "low": 4.994,
          "close": 5.058,
          "volume": 573472.89,
          "close_time": 1750262399999,
          "quote_volume": 2896748.551,
          "trades": 24381,
          "taker_buy_base": 268447.76,
          "taker_buy_quote": 1357310.32888
        },
        {
          "timestamp": 1750262400000,
          "datetime": "2025-06-18T16:00:00",
          "open": 5.055,
          "high": 5.1,
          "low": 4.983,
          "close": 5.022,
          "volume": 298214.06,
          "close_time": 1750276799999,
          "quote_volume": 1502639.22375,
          "trades": 21650,
          "taker_buy_base": 148542.85,
          "taker_buy_quote": 748762.55711
        },
        {
          "timestamp": 1750276800000,
          "datetime": "2025-06-18T20:00:00",
          "open": 5.022,
          "high": 5.17,
          "low": 5.007,
          "close": 5.118,
          "volume": 199939.36,
          "close_time": 1750291199999,
          "quote_volume": 1026559.53549,
          "trades": 10227,
          "taker_buy_base": 106298.36,
          "taker_buy_quote": 546005.56861
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 5.118,
          "high": 5.151,
          "low": 5.013,
          "close": 5.026,
          "volume": 286220.32,
          "close_time": 1750305599999,
          "quote_volume": 1451848.21497,
          "trades": 12291,
          "taker_buy_base": 141352.5,
          "taker_buy_quote": 718099.42197
        },
        {
          "timestamp": 1750305600000,
          "datetime": "2025-06-19T04:00:00",
          "open": 5.026,
          "high": 5.066,
          "low": 4.987,
          "close": 5.007,
          "volume": 152017.35,
          "close_time": 1750319999999,
          "quote_volume": 762745.44183,
          "trades": 7469,
          "taker_buy_base": 66956.55,
          "taker_buy_quote": 336136.84949
        },
        {
          "timestamp": 1750320000000,
          "datetime": "2025-06-19T08:00:00",
          "open": 5.007,
          "high": 5.073,
          "low": 5.002,
          "close": 5.015,
          "volume": 125098.25,
          "close_time": 1750334399999,
          "quote_volume": 630724.24218,
          "trades": 6404,
          "taker_buy_base": 63634.31,
          "taker_buy_quote": 320869.69046
        },
        {
          "timestamp": 1750334400000,
          "datetime": "2025-06-19T12:00:00",
          "open": 5.016,
          "high": 5.043,
          "low": 4.968,
          "close": 5.003,
          "volume": 218794.56,
          "close_time": 1750348799999,
          "quote_volume": 1096120.29551,
          "trades": 9108,
          "taker_buy_base": 98904.95,
          "taker_buy_quote": 495687.64766
        },
        {
          "timestamp": 1750348800000,
          "datetime": "2025-06-19T16:00:00",
          "open": 5.004,
          "high": 5.09,
          "low": 4.967,
          "close": 5.023,
          "volume": 152155.14,
          "close_time": 1750363199999,
          "quote_volume": 765818.64188,
          "trades": 9643,
          "taker_buy_base": 77145.17,
          "taker_buy_quote": 388619.77445
        },
        {
          "timestamp": 1750363200000,
          "datetime": "2025-06-19T20:00:00",
          "open": 5.023,
          "high": 5.076,
          "low": 5.007,
          "close": 5.055,
          "volume": 129306.28,
          "close_time": 1750377599999,
          "quote_volume": 652897.16393,
          "trades": 6740,
          "taker_buy_base": 63397.59,
          "taker_buy_quote": 320054.25195
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 5.055,
          "high": 5.119,
          "low": 5.033,
          "close": 5.057,
          "volume": 231490.4,
          "close_time": 1750391999999,
          "quote_volume": 1175475.43927,
          "trades": 8940,
          "taker_buy_base": 140035.2,
          "taker_buy_quote": 711400.29284
        },
        {
          "timestamp": 1750392000000,
          "datetime": "2025-06-20T04:00:00",
          "open": 5.057,
          "high": 5.112,
          "low": 4.985,
          "close": 5.102,
          "volume": 193934.34,
          "close_time": 1750406399999,
          "quote_volume": 976953.91471,
          "trades": 8330,
          "taker_buy_base": 91272.09,
          "taker_buy_quote": 460171.74237
        },
        {
          "timestamp": 1750406400000,
          "datetime": "2025-06-20T08:00:00",
          "open": 5.103,
          "high": 5.138,
          "low": 5.063,
          "close": 5.103,
          "volume": 199884.21,
          "close_time": 1750420799999,
          "quote_volume": 1018550.63355,
          "trades": 8160,
          "taker_buy_base": 103022.65,
          "taker_buy_quote": 525060.96672
        },
        {
          "timestamp": 1750420800000,
          "datetime": "2025-06-20T12:00:00",
          "open": 5.103,
          "high": 5.223,
          "low": 4.989,
          "close": 5.004,
          "volume": 472947.42,
          "close_time": 1750435199999,
          "quote_volume": 2413813.99941,
          "trades": 22341,
          "taker_buy_base": 231726.32,
          "taker_buy_quote": 1184171.80276
        },
        {
          "timestamp": 1750435200000,
          "datetime": "2025-06-20T16:00:00",
          "open": 5.005,
          "high": 5.012,
          "low": 4.823,
          "close": 4.951,
          "volume": 473868.74,
          "close_time": 1750449599999,
          "quote_volume": 2327684.90003,
          "trades": 21467,
          "taker_buy_base": 182241.64,
          "taker_buy_quote": 894603.07373
        },
        {
          "timestamp": 1750449600000,
          "datetime": "2025-06-20T20:00:00",
          "open": 4.95,
          "high": 4.996,
          "low": 4.871,
          "close": 4.923,
          "volume": 101601.69,
          "close_time": 1750463999999,
          "quote_volume": 501561.86704,
          "trades": 6434,
          "taker_buy_base": 49322.64,
          "taker_buy_quote": 243432.93179
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 4.923,
          "high": 4.981,
          "low": 4.913,
          "close": 4.957,
          "volume": 89909.64,
          "close_time": 1750478399999,
          "quote_volume": 445485.75099,
          "trades": 4827,
          "taker_buy_base": 45285.78,
          "taker_buy_quote": 224366.87185
        },
        {
          "timestamp": 1750478400000,
          "datetime": "2025-06-21T04:00:00",
          "open": 4.956,
          "high": 4.966,
          "low": 4.93,
          "close": 4.95,
          "volume": 80138.18,
          "close_time": 1750492799999,
          "quote_volume": 396574.13988,
          "trades": 3523,
          "taker_buy_base": 39496.66,
          "taker_buy_quote": 195520.33441
        },
        {
          "timestamp": 1750492800000,
          "datetime": "2025-06-21T08:00:00",
          "open": 4.951,
          "high": 5.016,
          "low": 4.941,
          "close": 4.992,
          "volume": 143962.41,
          "close_time": 1750507199999,
          "quote_volume": 717596.33064,
          "trades": 5721,
          "taker_buy_base": 75921.55,
          "taker_buy_quote": 378505.5616
        },
        {
          "timestamp": 1750507200000,
          "datetime": "2025-06-21T12:00:00",
          "open": 4.993,
          "high": 5.008,
          "low": 4.829,
          "close": 4.869,
          "volume": 459647.76,
          "close_time": 1750521599999,
          "quote_volume": 2243206.99627,
          "trades": 20145,
          "taker_buy_base": 209178.83,
          "taker_buy_quote": 1021751.00499
        },
        {
          "timestamp": 1750521600000,
          "datetime": "2025-06-21T16:00:00",
          "open": 4.868,
          "high": 4.888,
          "low": 4.747,
          "close": 4.759,
          "volume": 360305.87,
          "close_time": 1750535999999,
          "quote_volume": 1727579.0338,
          "trades": 14180,
          "taker_buy_base": 172880.11,
          "taker_buy_quote": 828764.7496
        },
        {
          "timestamp": 1750536000000,
          "datetime": "2025-06-21T20:00:00",
          "open": 4.761,
          "high": 4.807,
          "low": 4.593,
          "close": 4.8,
          "volume": 681108.06,
          "close_time": 1750550399999,
          "quote_volume": 3214102.0965,
          "trades": 27714,
          "taker_buy_base": 290560.83,
          "taker_buy_quote": 1372523.04057
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 4.802,
          "high": 4.836,
          "low": 4.648,
          "close": 4.68,
          "volume": 432783.37,
          "close_time": 1750564799999,
          "quote_volume": 2050361.94063,
          "trades": 17590,
          "taker_buy_base": 174686.84,
          "taker_buy_quote": 827991.5289
        },
        {
          "timestamp": 1750564800000,
          "datetime": "2025-06-22T04:00:00",
          "open": 4.68,
          "high": 4.759,
          "low": 4.669,
          "close": 4.715,
          "volume": 171860.52,
          "close_time": 1750579199999,
          "quote_volume": 811007.8721,
          "trades": 7008,
          "taker_buy_base": 65740.02,
          "taker_buy_quote": 310261.93896
        },
        {
          "timestamp": 1750579200000,
          "datetime": "2025-06-22T08:00:00",
          "open": 4.716,
          "high": 4.72,
          "low": 4.593,
          "close": 4.645,
          "volume": 248527.14,
          "close_time": 1750593599999,
          "quote_volume": 1155246.31549,
          "trades": 9158,
          "taker_buy_base": 113863.08,
          "taker_buy_quote": 529040.63676
        },
        {
          "timestamp": 1750593600000,
          "datetime": "2025-06-22T12:00:00",
          "open": 4.645,
          "high": 4.655,
          "low": 4.454,
          "close": 4.474,
          "volume": 820222.1,
          "close_time": 1750607999999,
          "quote_volume": 3717288.28975,
          "trades": 28939,
          "taker_buy_base": 406920.53,
          "taker_buy_quote": 1844569.21111
        },
        {
          "timestamp": 1750608000000,
          "datetime": "2025-06-22T16:00:00",
          "open": 4.473,
          "high": 4.524,
          "low": 4.409,
          "close": 4.439,
          "volume": 327609.45,
          "close_time": 1750622399999,
          "quote_volume": 1462859.78266,
          "trades": 13047,
          "taker_buy_base": 159278.47,
          "taker_buy_quote": 711924.67552
        },
        {
          "timestamp": 1750622400000,
          "datetime": "2025-06-22T20:00:00",
          "open": 4.44,
          "high": 4.559,
          "low": 4.313,
          "close": 4.555,
          "volume": 563783.21,
          "close_time": 1750636799999,
          "quote_volume": 2498416.69884,
          "trades": 15820,
          "taker_buy_base": 269839.21,
          "taker_buy_quote": 1197646.2651
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 4.555,
          "high": 4.621,
          "low": 4.548,
          "close": 4.591,
          "volume": 181834.82,
          "close_time": 1750651199999,
          "quote_volume": 833780.37037,
          "trades": 6677,
          "taker_buy_base": 93539.05,
          "taker_buy_quote": 428918.32052
        },
        {
          "timestamp": 1750651200000,
          "datetime": "2025-06-23T04:00:00",
          "open": 4.592,
          "high": 4.636,
          "low": 4.553,
          "close": 4.578,
          "volume": 318049.29,
          "close_time": 1750665599999,
          "quote_volume": 1460761.80736,
          "trades": 7143,
          "taker_buy_base": 133474.03,
          "taker_buy_quote": 614076.76143
        },
        {
          "timestamp": 1750665600000,
          "datetime": "2025-06-23T08:00:00",
          "open": 4.577,
          "high": 4.607,
          "low": 4.505,
          "close": 4.532,
          "volume": 253305.18,
          "close_time": 1750679999999,
          "quote_volume": 1154174.02472,
          "trades": 7849,
          "taker_buy_base": 102353.47,
          "taker_buy_quote": 466979.92434
        },
        {
          "timestamp": 1750680000000,
          "datetime": "2025-06-23T12:00:00",
          "open": 4.532,
          "high": 4.667,
          "low": 4.514,
          "close": 4.563,
          "volume": 406035.99,
          "close_time": 1750694399999,
          "quote_volume": 1866232.86749,
          "trades": 16000,
          "taker_buy_base": 197190.29,
          "taker_buy_quote": 906773.48095
        },
        {
          "timestamp": 1750694400000,
          "datetime": "2025-06-23T16:00:00",
          "open": 4.564,
          "high": 4.721,
          "low": 4.464,
          "close": 4.714,
          "volume": 499685.92,
          "close_time": 1750708799999,
          "quote_volume": 2297413.27597,
          "trades": 17229,
          "taker_buy_base": 256064.52,
          "taker_buy_quote": 1179002.61381
        },
        {
          "timestamp": 1750708800000,
          "datetime": "2025-06-23T20:00:00",
          "open": 4.715,
          "high": 4.992,
          "low": 4.706,
          "close": 4.959,
          "volume": 583369.9,
          "close_time": 1750723199999,
          "quote_volume": 2840158.83282,
          "trades": 18270,
          "taker_buy_base": 320895.86,
          "taker_buy_quote": 1561578.10555
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 4.961,
          "high": 4.974,
          "low": 4.888,
          "close": 4.909,
          "volume": 262914.62,
          "close_time": 1750737599999,
          "quote_volume": 1294134.86289,
          "trades": 9489,
          "taker_buy_base": 107501.52,
          "taker_buy_quote": 529427.9904
        },
        {
          "timestamp": 1750737600000,
          "datetime": "2025-06-24T04:00:00",
          "open": 4.909,
          "high": 5.059,
          "low": 4.893,
          "close": 4.966,
          "volume": 340625.63,
          "close_time": 1750751999999,
          "quote_volume": 1700012.25514,
          "trades": 12160,
          "taker_buy_base": 164982.19,
          "taker_buy_quote": 823498.08279
        },
        {
          "timestamp": 1750752000000,
          "datetime": "2025-06-24T08:00:00",
          "open": 4.964,
          "high": 4.986,
          "low": 4.911,
          "close": 4.95,
          "volume": 234483.36,
          "close_time": 1750766399999,
          "quote_volume": 1159621.89782,
          "trades": 10601,
          "taker_buy_base": 117003.02,
          "taker_buy_quote": 578804.20308
        },
        {
          "timestamp": 1750766400000,
          "datetime": "2025-06-24T12:00:00",
          "open": 4.95,
          "high": 4.999,
          "low": 4.887,
          "close": 4.907,
          "volume": 346490.88,
          "close_time": 1750780799999,
          "quote_volume": 1712833.61585,
          "trades": 14155,
          "taker_buy_base": 152787.71,
          "taker_buy_quote": 755684.24902
        },
        {
          "timestamp": 1750780800000,
          "datetime": "2025-06-24T16:00:00",
          "open": 4.908,
          "high": 5.004,
          "low": 4.872,
          "close": 4.899,
          "volume": 287463.92,
          "close_time": 1750795199999,
          "quote_volume": 1419559.78533,
          "trades": 12185,
          "taker_buy_base": 130387.49,
          "taker_buy_quote": 644316.74347
        },
        {
          "timestamp": 1750795200000,
          "datetime": "2025-06-24T20:00:00",
          "open": 4.898,
          "high": 4.993,
          "low": 4.885,
          "close": 4.959,
          "volume": 190046.51,
          "close_time": 1750809599999,
          "quote_volume": 938376.87517,
          "trades": 7613,
          "taker_buy_base": 102204.49,
          "taker_buy_quote": 504747.32343
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 4.96,
          "high": 5.054,
          "low": 4.941,
          "close": 5.01,
          "volume": 395757.37,
          "close_time": 1750823999999,
          "quote_volume": 1979458.87102,
          "trades": 14900,
          "taker_buy_base": 236891.15,
          "taker_buy_quote": 1184903.32913
        },
        {
          "timestamp": 1750824000000,
          "datetime": "2025-06-25T04:00:00",
          "open": 5.009,
          "high": 5.027,
          "low": 4.94,
          "close": 4.965,
          "volume": 218556.29,
          "close_time": 1750838399999,
          "quote_volume": 1088795.74953,
          "trades": 9105,
          "taker_buy_base": 114304.77,
          "taker_buy_quote": 569351.18826
        },
        {
          "timestamp": 1750838400000,
          "datetime": "2025-06-25T08:00:00",
          "open": 4.966,
          "high": 4.979,
          "low": 4.863,
          "close": 4.938,
          "volume": 279019.31,
          "close_time": 1750852799999,
          "quote_volume": 1369393.59541,
          "trades": 10928,
          "taker_buy_base": 141726.49,
          "taker_buy_quote": 695762.19709
        },
        {
          "timestamp": 1750852800000,
          "datetime": "2025-06-25T12:00:00",
          "open": 4.939,
          "high": 4.978,
          "low": 4.791,
          "close": 4.8,
          "volume": 438380.06,
          "close_time": 1750867199999,
          "quote_volume": 2139251.48641,
          "trades": 16961,
          "taker_buy_base": 202596.78,
          "taker_buy_quote": 988764.2904
        },
        {
          "timestamp": 1750867200000,
          "datetime": "2025-06-25T16:00:00",
          "open": 4.8,
          "high": 4.875,
          "low": 4.774,
          "close": 4.86,
          "volume": 203976.86,
          "close_time": 1750881599999,
          "quote_volume": 984973.00299,
          "trades": 9353,
          "taker_buy_base": 101853.32,
          "taker_buy_quote": 492182.30909
        },
        {
          "timestamp": 1750881600000,
          "datetime": "2025-06-25T20:00:00",
          "open": 4.86,
          "high": 4.892,
          "low": 4.788,
          "close": 4.817,
          "volume": 139894.94,
          "close_time": 1750895999999,
          "quote_volume": 676112.38521,
          "trades": 6303,
          "taker_buy_base": 70074.01,
          "taker_buy_quote": 338802.98069
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 4.818,
          "high": 4.923,
          "low": 4.802,
          "close": 4.858,
          "volume": 260227.55,
          "close_time": 1750910399999,
          "quote_volume": 1265041.21436,
          "trades": 11310,
          "taker_buy_base": 117940.8,
          "taker_buy_quote": 573336.19489
        },
        {
          "timestamp": 1750910400000,
          "datetime": "2025-06-26T04:00:00",
          "open": 4.859,
          "high": 4.884,
          "low": 4.808,
          "close": 4.866,
          "volume": 152403.14,
          "close_time": 1750924799999,
          "quote_volume": 737896.44679,
          "trades": 6916,
          "taker_buy_base": 68035.07,
          "taker_buy_quote": 329463.84997
        },
        {
          "timestamp": 1750924800000,
          "datetime": "2025-06-26T08:00:00",
          "open": 4.865,
          "high": 4.894,
          "low": 4.791,
          "close": 4.791,
          "volume": 199989.37,
          "close_time": 1750939199999,
          "quote_volume": 965792.47706,
          "trades": 7771,
          "taker_buy_base": 83813.35,
          "taker_buy_quote": 404659.84529
        },
        {
          "timestamp": 1750939200000,
          "datetime": "2025-06-26T12:00:00",
          "open": 4.792,
          "high": 4.795,
          "low": 4.681,
          "close": 4.753,
          "volume": 415883.16,
          "close_time": 1750953599999,
          "quote_volume": 1967854.56278,
          "trades": 14866,
          "taker_buy_base": 216564.64,
          "taker_buy_quote": 1024507.22366
        },
        {
          "timestamp": 1750953600000,
          "datetime": "2025-06-26T16:00:00",
          "open": 4.753,
          "high": 4.761,
          "low": 4.658,
          "close": 4.736,
          "volume": 267691.87,
          "close_time": 1750967999999,
          "quote_volume": 1261734.36648,
          "trades": 11189,
          "taker_buy_base": 120079.52,
          "taker_buy_quote": 566507.90056
        },
        {
          "timestamp": 1750968000000,
          "datetime": "2025-06-26T20:00:00",
          "open": 4.736,
          "high": 4.805,
          "low": 4.715,
          "close": 4.734,
          "volume": 140977.5,
          "close_time": 1750982399999,
          "quote_volume": 669997.08963,
          "trades": 7208,
          "taker_buy_base": 69907.54,
          "taker_buy_quote": 332229.4366
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 4.734,
          "high": 4.756,
          "low": 4.662,
          "close": 4.728,
          "volume": 283333.34,
          "close_time": 1750996799999,
          "quote_volume": 1339052.76102,
          "trades": 9907,
          "taker_buy_base": 144013.4,
          "taker_buy_quote": 680826.58464
        },
        {
          "timestamp": 1750996800000,
          "datetime": "2025-06-27T04:00:00",
          "open": 4.727,
          "high": 4.776,
          "low": 4.689,
          "close": 4.698,
          "volume": 168789.22,
          "close_time": 1751011199999,
          "quote_volume": 798760.77205,
          "trades": 6365,
          "taker_buy_base": 80706.15,
          "taker_buy_quote": 382088.39964
        },
        {
          "timestamp": 1751011200000,
          "datetime": "2025-06-27T08:00:00",
          "open": 4.697,
          "high": 4.755,
          "low": 4.693,
          "close": 4.725,
          "volume": 142139.19,
          "close_time": 1751025599999,
          "quote_volume": 670756.94115,
          "trades": 6652,
          "taker_buy_base": 77745.93,
          "taker_buy_quote": 366868.56466
        },
        {
          "timestamp": 1751025600000,
          "datetime": "2025-06-27T12:00:00",
          "open": 4.726,
          "high": 4.773,
          "low": 4.671,
          "close": 4.764,
          "volume": 188583.24,
          "close_time": 1751039999999,
          "quote_volume": 889690.13355,
          "trades": 8936,
          "taker_buy_base": 90215.84,
          "taker_buy_quote": 425745.11773
        },
        {
          "timestamp": 1751040000000,
          "datetime": "2025-06-27T16:00:00",
          "open": 4.765,
          "high": 4.827,
          "low": 4.671,
          "close": 4.711,
          "volume": 251943.9,
          "close_time": 1751054399999,
          "quote_volume": 1194771.24486,
          "trades": 9842,
          "taker_buy_base": 141796.7,
          "taker_buy_quote": 673034.48827
        },
        {
          "timestamp": 1751054400000,
          "datetime": "2025-06-27T20:00:00",
          "open": 4.71,
          "high": 4.773,
          "low": 4.68,
          "close": 4.762,
          "volume": 186572.96,
          "close_time": 1751068799999,
          "quote_volume": 882453.57338,
          "trades": 6491,
          "taker_buy_base": 81348.37,
          "taker_buy_quote": 384675.74593
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 4.762,
          "high": 4.785,
          "low": 4.735,
          "close": 4.746,
          "volume": 101491.27,
          "close_time": 1751083199999,
          "quote_volume": 482998.5696,
          "trades": 4265,
          "taker_buy_base": 42028.02,
          "taker_buy_quote": 200056.55433
        },
        {
          "timestamp": 1751083200000,
          "datetime": "2025-06-28T04:00:00",
          "open": 4.747,
          "high": 4.76,
          "low": 4.711,
          "close": 4.755,
          "volume": 87238.28,
          "close_time": 1751097599999,
          "quote_volume": 412878.07836,
          "trades": 3834,
          "taker_buy_base": 43741.6,
          "taker_buy_quote": 207051.38671
        },
        {
          "timestamp": 1751097600000,
          "datetime": "2025-06-28T08:00:00",
          "open": 4.756,
          "high": 4.76,
          "low": 4.706,
          "close": 4.72,
          "volume": 105481.31,
          "close_time": 1751111999999,
          "quote_volume": 499292.96754,
          "trades": 4080,
          "taker_buy_base": 52062.85,
          "taker_buy_quote": 246407.87691
        },
        {
          "timestamp": 1751112000000,
          "datetime": "2025-06-28T12:00:00",
          "open": 4.72,
          "high": 4.777,
          "low": 4.698,
          "close": 4.772,
          "volume": 99605.92,
          "close_time": 1751126399999,
          "quote_volume": 470636.14498,
          "trades": 3482,
          "taker_buy_base": 49331.46,
          "taker_buy_quote": 233108.96772
        },
        {
          "timestamp": 1751126400000,
          "datetime": "2025-06-28T16:00:00",
          "open": 4.773,
          "high": 4.838,
          "low": 4.747,
          "close": 4.82,
          "volume": 259204.53,
          "close_time": 1751140799999,
          "quote_volume": 1242587.74656,
          "trades": 7755,
          "taker_buy_base": 127712.96,
          "taker_buy_quote": 612669.09515
        },
        {
          "timestamp": 1751140800000,
          "datetime": "2025-06-28T20:00:00",
          "open": 4.822,
          "high": 4.885,
          "low": 4.803,
          "close": 4.86,
          "volume": 112711.2,
          "close_time": 1751155199999,
          "quote_volume": 545802.10463,
          "trades": 4826,
          "taker_buy_base": 61572.08,
          "taker_buy_quote": 298042.95921
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 4.861,
          "high": 4.886,
          "low": 4.821,
          "close": 4.826,
          "volume": 113371.98,
          "close_time": 1751169599999,
          "quote_volume": 550423.06745,
          "trades": 4206,
          "taker_buy_base": 47986.37,
          "taker_buy_quote": 233221.94081
        },
        {
          "timestamp": 1751169600000,
          "datetime": "2025-06-29T04:00:00",
          "open": 4.827,
          "high": 4.882,
          "low": 4.824,
          "close": 4.879,
          "volume": 95460.97,
          "close_time": 1751183999999,
          "quote_volume": 463269.82676,
          "trades": 3365,
          "taker_buy_base": 45982.72,
          "taker_buy_quote": 223111.95476
        },
        {
          "timestamp": 1751184000000,
          "datetime": "2025-06-29T08:00:00",
          "open": 4.879,
          "high": 4.921,
          "low": 4.867,
          "close": 4.892,
          "volume": 221567.4,
          "close_time": 1751198399999,
          "quote_volume": 1084127.15558,
          "trades": 5989,
          "taker_buy_base": 99864.68,
          "taker_buy_quote": 488684.57936
        },
        {
          "timestamp": 1751198400000,
          "datetime": "2025-06-29T12:00:00",
          "open": 4.891,
          "high": 4.901,
          "low": 4.828,
          "close": 4.839,
          "volume": 203127.83,
          "close_time": 1751212799999,
          "quote_volume": 989621.07153,
          "trades": 6418,
          "taker_buy_base": 100537.94,
          "taker_buy_quote": 489726.7704
        },
        {
          "timestamp": 1751212800000,
          "datetime": "2025-06-29T16:00:00",
          "open": 4.839,
          "high": 4.915,
          "low": 4.839,
          "close": 4.914,
          "volume": 142065.6,
          "close_time": 1751227199999,
          "quote_volume": 692736.76784,
          "trades": 5018,
          "taker_buy_base": 71613.44,
          "taker_buy_quote": 349327.04385
        },
        {
          "timestamp": 1751227200000,
          "datetime": "2025-06-29T20:00:00",
          "open": 4.913,
          "high": 5.13,
          "low": 4.876,
          "close": 5.081,
          "volume": 360288.25,
          "close_time": 1751241599999,
          "quote_volume": 1814313.37163,
          "trades": 12460,
          "taker_buy_base": 191647.4,
          "taker_buy_quote": 965261.66222
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 5.08,
          "high": 5.105,
          "low": 4.993,
          "close": 5.015,
          "volume": 224339.44,
          "close_time": 1751255999999,
          "quote_volume": 1133167.58783,
          "trades": 7944,
          "taker_buy_base": 115335.94,
          "taker_buy_quote": 582616.37822
        },
        {
          "timestamp": 1751256000000,
          "datetime": "2025-06-30T04:00:00",
          "open": 5.014,
          "high": 5.023,
          "low": 4.928,
          "close": 4.986,
          "volume": 201005.22,
          "close_time": 1751270399999,
          "quote_volume": 1000135.2024,
          "trades": 6384,
          "taker_buy_base": 87984.07,
          "taker_buy_quote": 437617.72012
        },
        {
          "timestamp": 1751270400000,
          "datetime": "2025-06-30T08:00:00",
          "open": 4.985,
          "high": 4.99,
          "low": 4.895,
          "close": 4.917,
          "volume": 228523.82,
          "close_time": 1751284799999,
          "quote_volume": 1126975.9719,
          "trades": 7070,
          "taker_buy_base": 112172.77,
          "taker_buy_quote": 553604.31037
        },
        {
          "timestamp": 1751284800000,
          "datetime": "2025-06-30T12:00:00",
          "open": 4.918,
          "high": 4.958,
          "low": 4.873,
          "close": 4.916,
          "volume": 392748.61,
          "close_time": 1751299199999,
          "quote_volume": 1929671.96736,
          "trades": 14668,
          "taker_buy_base": 186786.77,
          "taker_buy_quote": 918003.33142
        },
        {
          "timestamp": 1751299200000,
          "datetime": "2025-06-30T16:00:00",
          "open": 4.917,
          "high": 5.004,
          "low": 4.892,
          "close": 5.0,
          "volume": 187046.15,
          "close_time": 1751313599999,
          "quote_volume": 923686.25968,
          "trades": 9289,
          "taker_buy_base": 102150.62,
          "taker_buy_quote": 504805.32789
        },
        {
          "timestamp": 1751313600000,
          "datetime": "2025-06-30T20:00:00",
          "open": 4.999,
          "high": 5.008,
          "low": 4.898,
          "close": 4.902,
          "volume": 121048.58,
          "close_time": 1751327999999,
          "quote_volume": 599523.41729,
          "trades": 6483,
          "taker_buy_base": 44467.61,
          "taker_buy_quote": 220142.57515
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 4.903,
          "high": 4.93,
          "low": 4.858,
          "close": 4.881,
          "volume": 171832.45,
          "close_time": 1751342399999,
          "quote_volume": 840944.71276,
          "trades": 6836,
          "taker_buy_base": 77376.17,
          "taker_buy_quote": 378969.74494
        },
        {
          "timestamp": 1751342400000,
          "datetime": "2025-07-01T04:00:00",
          "open": 4.88,
          "high": 4.88,
          "low": 4.781,
          "close": 4.829,
          "volume": 159333.21,
          "close_time": 1751356799999,
          "quote_volume": 767864.14543,
          "trades": 8126,
          "taker_buy_base": 69424.36,
          "taker_buy_quote": 334417.39024
        },
        {
          "timestamp": 1751356800000,
          "datetime": "2025-07-01T08:00:00",
          "open": 4.829,
          "high": 4.831,
          "low": 4.752,
          "close": 4.765,
          "volume": 172350.38,
          "close_time": 1751371199999,
          "quote_volume": 825819.21615,
          "trades": 6604,
          "taker_buy_base": 74055.07,
          "taker_buy_quote": 354841.43545
        },
        {
          "timestamp": 1751371200000,
          "datetime": "2025-07-01T12:00:00",
          "open": 4.766,
          "high": 4.782,
          "low": 4.707,
          "close": 4.762,
          "volume": 216315.72,
          "close_time": 1751385599999,
          "quote_volume": 1026034.66958,
          "trades": 9825,
          "taker_buy_base": 111810.36,
          "taker_buy_quote": 530241.5137
        },
        {
          "timestamp": 1751385600000,
          "datetime": "2025-07-01T16:00:00",
          "open": 4.761,
          "high": 4.777,
          "low": 4.689,
          "close": 4.697,
          "volume": 163392.23,
          "close_time": 1751399999999,
          "quote_volume": 771656.32963,
          "trades": 6669,
          "taker_buy_base": 61675.36,
          "taker_buy_quote": 291538.44601
        },
        {
          "timestamp": 1751400000000,
          "datetime": "2025-07-01T20:00:00",
          "open": 4.697,
          "high": 4.748,
          "low": 4.666,
          "close": 4.693,
          "volume": 148913.44,
          "close_time": 1751414399999,
          "quote_volume": 700804.95643,
          "trades": 5453,
          "taker_buy_base": 76874.64,
          "taker_buy_quote": 361821.81728
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 4.692,
          "high": 4.759,
          "low": 4.667,
          "close": 4.72,
          "volume": 174338.2,
          "close_time": 1751428799999,
          "quote_volume": 821959.89302,
          "trades": 6015,
          "taker_buy_base": 86211.06,
          "taker_buy_quote": 406408.75228
        },
        {
          "timestamp": 1751428800000,
          "datetime": "2025-07-02T04:00:00",
          "open": 4.72,
          "high": 4.847,
          "low": 4.718,
          "close": 4.817,
          "volume": 221887.2,
          "close_time": 1751443199999,
          "quote_volume": 1064713.13893,
          "trades": 6795,
          "taker_buy_base": 113694.75,
          "taker_buy_quote": 545522.72781
        },
        {
          "timestamp": 1751443200000,
          "datetime": "2025-07-02T08:00:00",
          "open": 4.817,
          "high": 4.851,
          "low": 4.79,
          "close": 4.818,
          "volume": 193646.9,
          "close_time": 1751457599999,
          "quote_volume": 933557.46089,
          "trades": 4946,
          "taker_buy_base": 86742.04,
          "taker_buy_quote": 418162.36019
        },
        {
          "timestamp": 1751457600000,
          "datetime": "2025-07-02T12:00:00",
          "open": 4.818,
          "high": 4.954,
          "low": 4.804,
          "close": 4.939,
          "volume": 330285.42,
          "close_time": 1751471999999,
          "quote_volume": 1610979.34738,
          "trades": 8261,
          "taker_buy_base": 166310.71,
          "taker_buy_quote": 811235.29346
        },
        {
          "timestamp": 1751472000000,
          "datetime": "2025-07-02T16:00:00",
          "open": 4.94,
          "high": 5.069,
          "low": 4.933,
          "close": 5.056,
          "volume": 388910.95,
          "close_time": 1751486399999,
          "quote_volume": 1952714.07121,
          "trades": 13645,
          "taker_buy_base": 201465.65,
          "taker_buy_quote": 1011875.15173
        },
        {
          "timestamp": 1751486400000,
          "datetime": "2025-07-02T20:00:00",
          "open": 5.054,
          "high": 5.098,
          "low": 5.015,
          "close": 5.02,
          "volume": 240310.34,
          "close_time": 1751500799999,
          "quote_volume": 1216613.60026,
          "trades": 8871,
          "taker_buy_base": 112804.04,
          "taker_buy_quote": 571611.59942
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 5.021,
          "high": 5.056,
          "low": 4.987,
          "close": 4.987,
          "volume": 222893.15,
          "close_time": 1751515199999,
          "quote_volume": 1119537.69422,
          "trades": 9099,
          "taker_buy_base": 116829.11,
          "taker_buy_quote": 586760.0599
        },
        {
          "timestamp": 1751515200000,
          "datetime": "2025-07-03T04:00:00",
          "open": 4.987,
          "high": 5.124,
          "low": 4.986,
          "close": 5.103,
          "volume": 274757.79,
          "close_time": 1751529599999,
          "quote_volume": 1391807.70835,
          "trades": 8521,
          "taker_buy_base": 154939.1,
          "taker_buy_quote": 784698.32496
        },
        {
          "timestamp": 1751529600000,
          "datetime": "2025-07-03T08:00:00",
          "open": 5.104,
          "high": 5.141,
          "low": 5.029,
          "close": 5.048,
          "volume": 300644.48,
          "close_time": 1751543999999,
          "quote_volume": 1529912.4407,
          "trades": 8255,
          "taker_buy_base": 139843.13,
          "taker_buy_quote": 712117.28832
        },
        {
          "timestamp": 1751544000000,
          "datetime": "2025-07-03T12:00:00",
          "open": 5.048,
          "high": 5.107,
          "low": 4.931,
          "close": 4.939,
          "volume": 475068.3,
          "close_time": 1751558399999,
          "quote_volume": 2392967.66138,
          "trades": 17326,
          "taker_buy_base": 227371.2,
          "taker_buy_quote": 1145640.62465
        },
        {
          "timestamp": 1751558400000,
          "datetime": "2025-07-03T16:00:00",
          "open": 4.939,
          "high": 5.016,
          "low": 4.939,
          "close": 4.999,
          "volume": 123684.1,
          "close_time": 1751572799999,
          "quote_volume": 615925.83038,
          "trades": 5703,
          "taker_buy_base": 56836.38,
          "taker_buy_quote": 282948.86949
        },
        {
          "timestamp": 1751572800000,
          "datetime": "2025-07-03T20:00:00",
          "open": 5.0,
          "high": 5.039,
          "low": 4.958,
          "close": 5.01,
          "volume": 246628.62,
          "close_time": 1751587199999,
          "quote_volume": 1234709.67801,
          "trades": 7960,
          "taker_buy_base": 123264.96,
          "taker_buy_quote": 617148.27398
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 5.011,
          "high": 5.037,
          "low": 4.957,
          "close": 4.966,
          "volume": 185958.7,
          "close_time": 1751601599999,
          "quote_volume": 928462.80853,
          "trades": 5801,
          "taker_buy_base": 91938.88,
          "taker_buy_quote": 458994.65206
        },
        {
          "timestamp": 1751601600000,
          "datetime": "2025-07-04T04:00:00",
          "open": 4.966,
          "high": 4.985,
          "low": 4.838,
          "close": 4.848,
          "volume": 218259.29,
          "close_time": 1751615999999,
          "quote_volume": 1071075.59303,
          "trades": 7217,
          "taker_buy_base": 100166.37,
          "taker_buy_quote": 491584.58302
        },
        {
          "timestamp": 1751616000000,
          "datetime": "2025-07-04T08:00:00",
          "open": 4.847,
          "high": 4.881,
          "low": 4.814,
          "close": 4.854,
          "volume": 134561.95,
          "close_time": 1751630399999,
          "quote_volume": 652997.85126,
          "trades": 4496,
          "taker_buy_base": 66430.86,
          "taker_buy_quote": 322132.90568
        },
        {
          "timestamp": 1751630400000,
          "datetime": "2025-07-04T12:00:00",
          "open": 4.855,
          "high": 4.868,
          "low": 4.76,
          "close": 4.763,
          "volume": 218741.71,
          "close_time": 1751644799999,
          "quote_volume": 1053859.8939,
          "trades": 7970,
          "taker_buy_base": 107499.66,
          "taker_buy_quote": 517968.5664
        },
        {
          "timestamp": 1751644800000,
          "datetime": "2025-07-04T16:00:00",
          "open": 4.763,
          "high": 4.771,
          "low": 4.711,
          "close": 4.727,
          "volume": 172104.28,
          "close_time": 1751659199999,
          "quote_volume": 816164.33807,
          "trades": 6665,
          "taker_buy_base": 78072.97,
          "taker_buy_quote": 370390.38371
        },
        {
          "timestamp": 1751659200000,
          "datetime": "2025-07-04T20:00:00",
          "open": 4.726,
          "high": 4.791,
          "low": 4.719,
          "close": 4.783,
          "volume": 107980.08,
          "close_time": 1751673599999,
          "quote_volume": 514076.81184,
          "trades": 4087,
          "taker_buy_base": 57255.31,
          "taker_buy_quote": 272480.09649
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 4.783,
          "high": 4.803,
          "low": 4.75,
          "close": 4.781,
          "volume": 111593.82,
          "close_time": 1751687999999,
          "quote_volume": 534041.5734,
          "trades": 3778,
          "taker_buy_base": 54832.33,
          "taker_buy_quote": 262438.14685
        },
        {
          "timestamp": 1751688000000,
          "datetime": "2025-07-05T04:00:00",
          "open": 4.782,
          "high": 4.822,
          "low": 4.758,
          "close": 4.8,
          "volume": 142197.62,
          "close_time": 1751702399999,
          "quote_volume": 680711.43731,
          "trades": 4075,
          "taker_buy_base": 74748.32,
          "taker_buy_quote": 357845.37784
        },
        {
          "timestamp": 1751702400000,
          "datetime": "2025-07-05T08:00:00",
          "open": 4.801,
          "high": 4.806,
          "low": 4.743,
          "close": 4.751,
          "volume": 131597.79,
          "close_time": 1751716799999,
          "quote_volume": 627296.37317,
          "trades": 4001,
          "taker_buy_base": 55087.37,
          "taker_buy_quote": 262621.66826
        },
        {
          "timestamp": 1751716800000,
          "datetime": "2025-07-05T12:00:00",
          "open": 4.75,
          "high": 4.764,
          "low": 4.724,
          "close": 4.736,
          "volume": 138920.0,
          "close_time": 1751731199999,
          "quote_volume": 658888.29785,
          "trades": 4665,
          "taker_buy_base": 68966.83,
          "taker_buy_quote": 327111.55625
        },
        {
          "timestamp": 1751731200000,
          "datetime": "2025-07-05T16:00:00",
          "open": 4.735,
          "high": 4.753,
          "low": 4.681,
          "close": 4.731,
          "volume": 212288.9,
          "close_time": 1751745599999,
          "quote_volume": 1000425.4011,
          "trades": 6509,
          "taker_buy_base": 97217.83,
          "taker_buy_quote": 458277.88839
        },
        {
          "timestamp": 1751745600000,
          "datetime": "2025-07-05T20:00:00",
          "open": 4.73,
          "high": 4.787,
          "low": 4.727,
          "close": 4.774,
          "volume": 125986.09,
          "close_time": 1751759999999,
          "quote_volume": 599391.95797,
          "trades": 3919,
          "taker_buy_base": 67621.58,
          "taker_buy_quote": 321594.19982
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 4.774,
          "high": 4.776,
          "low": 4.737,
          "close": 4.752,
          "volume": 108333.89,
          "close_time": 1751774399999,
          "quote_volume": 515226.51144,
          "trades": 3316,
          "taker_buy_base": 50840.81,
          "taker_buy_quote": 241781.81206
        },
        {
          "timestamp": 1751774400000,
          "datetime": "2025-07-06T04:00:00",
          "open": 4.75,
          "high": 4.775,
          "low": 4.727,
          "close": 4.763,
          "volume": 81085.81,
          "close_time": 1751788799999,
          "quote_volume": 385378.52757,
          "trades": 2782,
          "taker_buy_base": 40193.81,
          "taker_buy_quote": 191042.48463
        },
        {
          "timestamp": 1751788800000,
          "datetime": "2025-07-06T08:00:00",
          "open": 4.762,
          "high": 4.77,
          "low": 4.723,
          "close": 4.759,
          "volume": 168890.15,
          "close_time": 1751803199999,
          "quote_volume": 802009.85965,
          "trades": 5601,
          "taker_buy_base": 74663.23,
          "taker_buy_quote": 354569.07315
        },
        {
          "timestamp": 1751803200000,
          "datetime": "2025-07-06T12:00:00",
          "open": 4.758,
          "high": 4.841,
          "low": 4.753,
          "close": 4.824,
          "volume": 227239.92,
          "close_time": 1751817599999,
          "quote_volume": 1090488.30068,
          "trades": 8345,
          "taker_buy_base": 102323.08,
          "taker_buy_quote": 491185.96224
        },
        {
          "timestamp": 1751817600000,
          "datetime": "2025-07-06T16:00:00",
          "open": 4.825,
          "high": 4.847,
          "low": 4.779,
          "close": 4.823,
          "volume": 87584.54,
          "close_time": 1751831999999,
          "quote_volume": 422160.5673,
          "trades": 4416,
          "taker_buy_base": 41078.28,
          "taker_buy_quote": 198013.48029
        },
        {
          "timestamp": 1751832000000,
          "datetime": "2025-07-06T20:00:00",
          "open": 4.824,
          "high": 4.905,
          "low": 4.821,
          "close": 4.837,
          "volume": 166414.98,
          "close_time": 1751846399999,
          "quote_volume": 808441.49846,
          "trades": 6031,
          "taker_buy_base": 84966.71,
          "taker_buy_quote": 412603.71369
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 4.838,
          "high": 4.897,
          "low": 4.818,
          "close": 4.862,
          "volume": 141064.86,
          "close_time": 1751860799999,
          "quote_volume": 684578.8356,
          "trades": 4375,
          "taker_buy_base": 67463.94,
          "taker_buy_quote": 327394.35769
        },
        {
          "timestamp": 1751860800000,
          "datetime": "2025-07-07T04:00:00",
          "open": 4.862,
          "high": 4.872,
          "low": 4.8,
          "close": 4.856,
          "volume": 170007.66,
          "close_time": 1751875199999,
          "quote_volume": 823285.31108,
          "trades": 4765,
          "taker_buy_base": 88174.8,
          "taker_buy_quote": 427112.33875
        },
        {
          "timestamp": 1751875200000,
          "datetime": "2025-07-07T08:00:00",
          "open": 4.855,
          "high": 4.877,
          "low": 4.8,
          "close": 4.803,
          "volume": 164055.77,
          "close_time": 1751889599999,
          "quote_volume": 793081.86234,
          "trades": 4637,
          "taker_buy_base": 76683.4,
          "taker_buy_quote": 370737.83929
        },
        {
          "timestamp": 1751889600000,
          "datetime": "2025-07-07T12:00:00",
          "open": 4.803,
          "high": 4.852,
          "low": 4.762,
          "close": 4.783,
          "volume": 236463.83,
          "close_time": 1751903999999,
          "quote_volume": 1134742.07738,
          "trades": 8097,
          "taker_buy_base": 107924.93,
          "taker_buy_quote": 517861.39383
        },
        {
          "timestamp": 1751904000000,
          "datetime": "2025-07-07T16:00:00",
          "open": 4.784,
          "high": 4.807,
          "low": 4.728,
          "close": 4.779,
          "volume": 204583.74,
          "close_time": 1751918399999,
          "quote_volume": 975635.66698,
          "trades": 8167,
          "taker_buy_base": 92719.25,
          "taker_buy_quote": 442433.13999
        },
        {
          "timestamp": 1751918400000,
          "datetime": "2025-07-07T20:00:00",
          "open": 4.779,
          "high": 4.784,
          "low": 4.71,
          "close": 4.779,
          "volume": 111041.41,
          "close_time": 1751932799999,
          "quote_volume": 527793.31778,
          "trades": 5137,
          "taker_buy_base": 59258.38,
          "taker_buy_quote": 281816.82947
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 4.779,
          "high": 4.799,
          "low": 4.715,
          "close": 4.722,
          "volume": 204690.16,
          "close_time": 1751947199999,
          "quote_volume": 971863.89834,
          "trades": 5763,
          "taker_buy_base": 104011.5,
          "taker_buy_quote": 493813.9803
        },
        {
          "timestamp": 1751947200000,
          "datetime": "2025-07-08T04:00:00",
          "open": 4.722,
          "high": 4.763,
          "low": 4.701,
          "close": 4.755,
          "volume": 118720.19,
          "close_time": 1751961599999,
          "quote_volume": 562497.42701,
          "trades": 3977,
          "taker_buy_base": 62229.29,
          "taker_buy_quote": 294880.70369
        },
        {
          "timestamp": 1751961600000,
          "datetime": "2025-07-08T08:00:00",
          "open": 4.756,
          "high": 4.813,
          "low": 4.719,
          "close": 4.795,
          "volume": 136239.76,
          "close_time": 1751975999999,
          "quote_volume": 650059.16779,
          "trades": 4071,
          "taker_buy_base": 69953.33,
          "taker_buy_quote": 334003.23629
        },
        {
          "timestamp": 1751976000000,
          "datetime": "2025-07-08T12:00:00",
          "open": 4.796,
          "high": 4.812,
          "low": 4.728,
          "close": 4.741,
          "volume": 167589.97,
          "close_time": 1751990399999,
          "quote_volume": 800135.75606,
          "trades": 6950,
          "taker_buy_base": 77837.05,
          "taker_buy_quote": 371784.73949
        },
        {
          "timestamp": 1751990400000,
          "datetime": "2025-07-08T16:00:00",
          "open": 4.742,
          "high": 4.864,
          "low": 4.731,
          "close": 4.841,
          "volume": 187965.17,
          "close_time": 1752004799999,
          "quote_volume": 903346.98177,
          "trades": 8881,
          "taker_buy_base": 79885.0,
          "taker_buy_quote": 384698.80591
        },
        {
          "timestamp": 1752004800000,
          "datetime": "2025-07-08T20:00:00",
          "open": 4.841,
          "high": 4.85,
          "low": 4.813,
          "close": 4.837,
          "volume": 62725.88,
          "close_time": 1752019199999,
          "quote_volume": 302770.48842,
          "trades": 3315,
          "taker_buy_base": 22410.79,
          "taker_buy_quote": 108210.22643
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 4.838,
          "high": 4.852,
          "low": 4.797,
          "close": 4.815,
          "volume": 128078.82,
          "close_time": 1752033599999,
          "quote_volume": 617873.54427,
          "trades": 4191,
          "taker_buy_base": 61906.81,
          "taker_buy_quote": 298659.75141
        },
        {
          "timestamp": 1752033600000,
          "datetime": "2025-07-09T04:00:00",
          "open": 4.815,
          "high": 4.899,
          "low": 4.814,
          "close": 4.888,
          "volume": 202063.25,
          "close_time": 1752047999999,
          "quote_volume": 983214.38884,
          "trades": 5701,
          "taker_buy_base": 98104.47,
          "taker_buy_quote": 477269.88844
        },
        {
          "timestamp": 1752048000000,
          "datetime": "2025-07-09T08:00:00",
          "open": 4.887,
          "high": 4.949,
          "low": 4.865,
          "close": 4.937,
          "volume": 295901.36,
          "close_time": 1752062399999,
          "quote_volume": 1450752.98486,
          "trades": 6486,
          "taker_buy_base": 152714.78,
          "taker_buy_quote": 749197.96998
        },
        {
          "timestamp": 1752062400000,
          "datetime": "2025-07-09T12:00:00",
          "open": 4.938,
          "high": 4.989,
          "low": 4.903,
          "close": 4.933,
          "volume": 289701.87,
          "close_time": 1752076799999,
          "quote_volume": 1435273.65189,
          "trades": 9411,
          "taker_buy_base": 147438.71,
          "taker_buy_quote": 730474.9216
        },
        {
          "timestamp": 1752076800000,
          "datetime": "2025-07-09T16:00:00",
          "open": 4.932,
          "high": 5.131,
          "low": 4.932,
          "close": 5.114,
          "volume": 325561.95,
          "close_time": 1752091199999,
          "quote_volume": 1635570.90661,
          "trades": 10251,
          "taker_buy_base": 173361.95,
          "taker_buy_quote": 870960.31546
        },
        {
          "timestamp": 1752091200000,
          "datetime": "2025-07-09T20:00:00",
          "open": 5.115,
          "high": 5.211,
          "low": 5.073,
          "close": 5.152,
          "volume": 298413.44,
          "close_time": 1752105599999,
          "quote_volume": 1536148.41479,
          "trades": 9561,
          "taker_buy_base": 151294.73,
          "taker_buy_quote": 779138.75487
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 5.152,
          "high": 5.18,
          "low": 5.11,
          "close": 5.155,
          "volume": 259174.02,
          "close_time": 1752119999999,
          "quote_volume": 1333294.72905,
          "trades": 7299,
          "taker_buy_base": 150223.86,
          "taker_buy_quote": 772972.35596
        },
        {
          "timestamp": 1752120000000,
          "datetime": "2025-07-10T04:00:00",
          "open": 5.154,
          "high": 5.221,
          "low": 5.129,
          "close": 5.185,
          "volume": 237822.39,
          "close_time": 1752134399999,
          "quote_volume": 1231807.5163,
          "trades": 6293,
          "taker_buy_base": 122934.53,
          "taker_buy_quote": 636947.52995
        },
        {
          "timestamp": 1752134400000,
          "datetime": "2025-07-10T08:00:00",
          "open": 5.185,
          "high": 5.22,
          "low": 5.152,
          "close": 5.186,
          "volume": 303749.82,
          "close_time": 1752148799999,
          "quote_volume": 1574752.97482,
          "trades": 7296,
          "taker_buy_base": 161824.76,
          "taker_buy_quote": 839220.70368
        },
        {
          "timestamp": 1752148800000,
          "datetime": "2025-07-10T12:00:00",
          "open": 5.187,
          "high": 5.237,
          "low": 5.093,
          "close": 5.11,
          "volume": 323416.72,
          "close_time": 1752163199999,
          "quote_volume": 1667358.05015,
          "trades": 9783,
          "taker_buy_base": 152538.47,
          "taker_buy_quote": 786613.22939
        },
        {
          "timestamp": 1752163200000,
          "datetime": "2025-07-10T16:00:00",
          "open": 5.111,
          "high": 5.29,
          "low": 5.111,
          "close": 5.209,
          "volume": 425943.67,
          "close_time": 1752177599999,
          "quote_volume": 2224241.46344,
          "trades": 13524,
          "taker_buy_base": 213968.08,
          "taker_buy_quote": 1116847.97423
        },
        {
          "timestamp": 1752177600000,
          "datetime": "2025-07-10T20:00:00",
          "open": 5.208,
          "high": 5.446,
          "low": 5.208,
          "close": 5.411,
          "volume": 555201.85,
          "close_time": 1752191999999,
          "quote_volume": 2973233.59828,
          "trades": 17598,
          "taker_buy_base": 306997.58,
          "taker_buy_quote": 1642096.54944
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 5.412,
          "high": 5.493,
          "low": 5.318,
          "close": 5.46,
          "volume": 619720.28,
          "close_time": 1752206399999,
          "quote_volume": 3366123.40831,
          "trades": 13803,
          "taker_buy_base": 258744.45,
          "taker_buy_quote": 1403681.3929
        },
        {
          "timestamp": 1752206400000,
          "datetime": "2025-07-11T04:00:00",
          "open": 5.459,
          "high": 5.552,
          "low": 5.394,
          "close": 5.424,
          "volume": 520425.11,
          "close_time": 1752220799999,
          "quote_volume": 2853106.90372,
          "trades": 14397,
          "taker_buy_base": 257091.39,
          "taker_buy_quote": 1409308.43935
        },
        {
          "timestamp": 1752220800000,
          "datetime": "2025-07-11T08:00:00",
          "open": 5.425,
          "high": 5.535,
          "low": 5.425,
          "close": 5.451,
          "volume": 345438.44,
          "close_time": 1752235199999,
          "quote_volume": 1896671.3091,
          "trades": 9421,
          "taker_buy_base": 164764.45,
          "taker_buy_quote": 904592.4438
        },
        {
          "timestamp": 1752235200000,
          "datetime": "2025-07-11T12:00:00",
          "open": 5.452,
          "high": 5.58,
          "low": 5.418,
          "close": 5.435,
          "volume": 573900.95,
          "close_time": 1752249599999,
          "quote_volume": 3162320.99772,
          "trades": 17732,
          "taker_buy_base": 269861.52,
          "taker_buy_quote": 1487936.43619
        },
        {
          "timestamp": 1752249600000,
          "datetime": "2025-07-11T16:00:00",
          "open": 5.437,
          "high": 5.577,
          "low": 5.428,
          "close": 5.553,
          "volume": 287302.26,
          "close_time": 1752263999999,
          "quote_volume": 1582320.43868,
          "trades": 10924,
          "taker_buy_base": 134025.29,
          "taker_buy_quote": 738077.81666
        },
        {
          "timestamp": 1752264000000,
          "datetime": "2025-07-11T20:00:00",
          "open": 5.553,
          "high": 5.553,
          "low": 5.276,
          "close": 5.347,
          "volume": 364807.06,
          "close_time": 1752278399999,
          "quote_volume": 1963992.66367,
          "trades": 10455,
          "taker_buy_base": 191546.73,
          "taker_buy_quote": 1031949.75357
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 5.348,
          "high": 5.44,
          "low": 5.266,
          "close": 5.414,
          "volume": 310653.88,
          "close_time": 1752292799999,
          "quote_volume": 1667768.41342,
          "trades": 8047,
          "taker_buy_base": 141136.14,
          "taker_buy_quote": 757729.82538
        },
        {
          "timestamp": 1752292800000,
          "datetime": "2025-07-12T04:00:00",
          "open": 5.414,
          "high": 5.427,
          "low": 5.283,
          "close": 5.37,
          "volume": 350241.24,
          "close_time": 1752307199999,
          "quote_volume": 1870772.54945,
          "trades": 10338,
          "taker_buy_base": 176798.55,
          "taker_buy_quote": 944134.06729
        },
        {
          "timestamp": 1752307200000,
          "datetime": "2025-07-12T08:00:00",
          "open": 5.369,
          "high": 5.4,
          "low": 5.323,
          "close": 5.36,
          "volume": 171285.32,
          "close_time": 1752321599999,
          "quote_volume": 919812.24125,
          "trades": 7175,
          "taker_buy_base": 96519.94,
          "taker_buy_quote": 518439.59099
        },
        {
          "timestamp": 1752321600000,
          "datetime": "2025-07-12T12:00:00",
          "open": 5.36,
          "high": 5.375,
          "low": 5.138,
          "close": 5.188,
          "volume": 530820.86,
          "close_time": 1752335999999,
          "quote_volume": 2776850.96935,
          "trades": 17043,
          "taker_buy_base": 256755.58,
          "taker_buy_quote": 1342667.94355
        },
        {
          "timestamp": 1752336000000,
          "datetime": "2025-07-12T16:00:00",
          "open": 5.186,
          "high": 5.303,
          "low": 5.169,
          "close": 5.298,
          "volume": 149557.41,
          "close_time": 1752350399999,
          "quote_volume": 786837.42172,
          "trades": 5225,
          "taker_buy_base": 72584.29,
          "taker_buy_quote": 381960.50333
        },
        {
          "timestamp": 1752350400000,
          "datetime": "2025-07-12T20:00:00",
          "open": 5.297,
          "high": 5.379,
          "low": 5.229,
          "close": 5.354,
          "volume": 185805.49,
          "close_time": 1752364799999,
          "quote_volume": 989244.9167,
          "trades": 5787,
          "taker_buy_base": 103670.32,
          "taker_buy_quote": 551780.85982
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 5.355,
          "high": 5.377,
          "low": 5.317,
          "close": 5.351,
          "volume": 178195.85,
          "close_time": 1752379199999,
          "quote_volume": 953768.73704,
          "trades": 6582,
          "taker_buy_base": 91162.93,
          "taker_buy_quote": 487914.48251
        },
        {
          "timestamp": 1752379200000,
          "datetime": "2025-07-13T04:00:00",
          "open": 5.353,
          "high": 5.443,
          "low": 5.333,
          "close": 5.435,
          "volume": 207081.69,
          "close_time": 1752393599999,
          "quote_volume": 1116506.38901,
          "trades": 6950,
          "taker_buy_base": 101805.75,
          "taker_buy_quote": 549019.9465
        },
        {
          "timestamp": 1752393600000,
          "datetime": "2025-07-13T08:00:00",
          "open": 5.435,
          "high": 5.453,
          "low": 5.374,
          "close": 5.438,
          "volume": 180132.32,
          "close_time": 1752407999999,
          "quote_volume": 975674.46354,
          "trades": 6173,
          "taker_buy_base": 92045.32,
          "taker_buy_quote": 498644.48956
        },
        {
          "timestamp": 1752408000000,
          "datetime": "2025-07-13T12:00:00",
          "open": 5.438,
          "high": 5.536,
          "low": 5.411,
          "close": 5.466,
          "volume": 359533.0,
          "close_time": 1752422399999,
          "quote_volume": 1969844.75354,
          "trades": 13611,
          "taker_buy_base": 197608.14,
          "taker_buy_quote": 1082928.49825
        },
        {
          "timestamp": 1752422400000,
          "datetime": "2025-07-13T16:00:00",
          "open": 5.467,
          "high": 5.533,
          "low": 5.43,
          "close": 5.479,
          "volume": 196523.44,
          "close_time": 1752436799999,
          "quote_volume": 1079088.09685,
          "trades": 12066,
          "taker_buy_base": 94900.37,
          "taker_buy_quote": 521296.90448
        },
        {
          "timestamp": 1752436800000,
          "datetime": "2025-07-13T20:00:00",
          "open": 5.481,
          "high": 5.539,
          "low": 5.396,
          "close": 5.456,
          "volume": 217356.76,
          "close_time": 1752451199999,
          "quote_volume": 1185813.38942,
          "trades": 10261,
          "taker_buy_base": 103138.03,
          "taker_buy_quote": 562732.78663
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 5.457,
          "high": 5.667,
          "low": 5.415,
          "close": 5.607,
          "volume": 487929.27,
          "close_time": 1752465599999,
          "quote_volume": 2696881.44683,
          "trades": 15012,
          "taker_buy_base": 272327.95,
          "taker_buy_quote": 1505602.67248
        },
        {
          "timestamp": 1752465600000,
          "datetime": "2025-07-14T04:00:00",
          "open": 5.608,
          "high": 5.67,
          "low": 5.525,
          "close": 5.641,
          "volume": 558808.5,
          "close_time": 1752479999999,
          "quote_volume": 3141045.20952,
          "trades": 18315,
          "taker_buy_base": 335062.16,
          "taker_buy_quote": 1883161.09283
        },
        {
          "timestamp": 1752480000000,
          "datetime": "2025-07-14T08:00:00",
          "open": 5.642,
          "high": 5.644,
          "low": 5.549,
          "close": 5.565,
          "volume": 290790.19,
          "close_time": 1752494399999,
          "quote_volume": 1628641.11551,
          "trades": 13347,
          "taker_buy_base": 126605.45,
          "taker_buy_quote": 709278.79951
        },
        {
          "timestamp": 1752494400000,
          "datetime": "2025-07-14T12:00:00",
          "open": 5.564,
          "high": 5.615,
          "low": 5.415,
          "close": 5.458,
          "volume": 362987.85,
          "close_time": 1752508799999,
          "quote_volume": 2004710.5308,
          "trades": 18601,
          "taker_buy_base": 174075.02,
          "taker_buy_quote": 961020.30879
        },
        {
          "timestamp": 1752508800000,
          "datetime": "2025-07-14T16:00:00",
          "open": 5.459,
          "high": 5.499,
          "low": 5.375,
          "close": 5.399,
          "volume": 362084.24,
          "close_time": 1752523199999,
          "quote_volume": 1965794.87091,
          "trades": 14551,
          "taker_buy_base": 152436.97,
          "taker_buy_quote": 828888.17603
        },
        {
          "timestamp": 1752523200000,
          "datetime": "2025-07-14T20:00:00",
          "open": 5.399,
          "high": 5.437,
          "low": 5.335,
          "close": 5.382,
          "volume": 234122.94,
          "close_time": 1752537599999,
          "quote_volume": 1262635.81148,
          "trades": 9569,
          "taker_buy_base": 135359.86,
          "taker_buy_quote": 729907.66655
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 5.381,
          "high": 5.421,
          "low": 5.191,
          "close": 5.242,
          "volume": 606737.14,
          "close_time": 1752551999999,
          "quote_volume": 3203050.90728,
          "trades": 19360,
          "taker_buy_base": 305944.92,
          "taker_buy_quote": 1615440.63023
        },
        {
          "timestamp": 1752552000000,
          "datetime": "2025-07-15T04:00:00",
          "open": 5.242,
          "high": 5.316,
          "low": 5.207,
          "close": 5.271,
          "volume": 216154.77,
          "close_time": 1752566399999,
          "quote_volume": 1142631.21418,
          "trades": 8986,
          "taker_buy_base": 116568.29,
          "taker_buy_quote": 616394.08831
        },
        {
          "timestamp": 1752566400000,
          "datetime": "2025-07-15T08:00:00",
          "open": 5.271,
          "high": 5.333,
          "low": 5.234,
          "close": 5.292,
          "volume": 191000.79,
          "close_time": 1752580799999,
          "quote_volume": 1011793.5604,
          "trades": 8940,
          "taker_buy_base": 83999.14,
          "taker_buy_quote": 445059.43675
        },
        {
          "timestamp": 1752580800000,
          "datetime": "2025-07-15T12:00:00",
          "open": 5.292,
          "high": 5.505,
          "low": 5.258,
          "close": 5.433,
          "volume": 555421.66,
          "close_time": 1752595199999,
          "quote_volume": 2972275.43812,
          "trades": 25448,
          "taker_buy_base": 279442.54,
          "taker_buy_quote": 1496368.77026
        },
        {
          "timestamp": 1752595200000,
          "datetime": "2025-07-15T16:00:00",
          "open": 5.434,
          "high": 5.645,
          "low": 5.402,
          "close": 5.463,
          "volume": 617855.59,
          "close_time": 1752609599999,
          "quote_volume": 3413937.51233,
          "trades": 24871,
          "taker_buy_base": 308161.17,
          "taker_buy_quote": 1703338.87379
        },
        {
          "timestamp": 1752609600000,
          "datetime": "2025-07-15T20:00:00",
          "open": 5.465,
          "high": 5.636,
          "low": 5.461,
          "close": 5.608,
          "volume": 415599.44,
          "close_time": 1752623999999,
          "quote_volume": 2295866.79138,
          "trades": 14561,
          "taker_buy_base": 197735.98,
          "taker_buy_quote": 1093175.12727
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 5.61,
          "high": 5.661,
          "low": 5.502,
          "close": 5.509,
          "volume": 396951.42,
          "close_time": 1752638399999,
          "quote_volume": 2217353.17754,
          "trades": 13620,
          "taker_buy_base": 205000.02,
          "taker_buy_quote": 1145331.07967
        },
        {
          "timestamp": 1752638400000,
          "datetime": "2025-07-16T04:00:00",
          "open": 5.51,
          "high": 5.6,
          "low": 5.478,
          "close": 5.571,
          "volume": 279868.31,
          "close_time": 1752652799999,
          "quote_volume": 1549833.8795,
          "trades": 11450,
          "taker_buy_base": 144754.48,
          "taker_buy_quote": 801936.33799
        },
        {
          "timestamp": 1752652800000,
          "datetime": "2025-07-16T08:00:00",
          "open": 5.571,
          "high": 5.595,
          "low": 5.467,
          "close": 5.517,
          "volume": 674083.53,
          "close_time": 1752667199999,
          "quote_volume": 3717737.03426,
          "trades": 16137,
          "taker_buy_base": 384436.62,
          "taker_buy_quote": 2117671.35024
        },
        {
          "timestamp": 1752667200000,
          "datetime": "2025-07-16T12:00:00",
          "open": 5.517,
          "high": 5.597,
          "low": 5.488,
          "close": 5.533,
          "volume": 620433.07,
          "close_time": 1752681599999,
          "quote_volume": 3431379.97651,
          "trades": 22999,
          "taker_buy_base": 265020.78,
          "taker_buy_quote": 1465709.17212
        },
        {
          "timestamp": 1752681600000,
          "datetime": "2025-07-16T16:00:00",
          "open": 5.533,
          "high": 5.707,
          "low": 5.52,
          "close": 5.64,
          "volume": 626710.0,
          "close_time": 1752695999999,
          "quote_volume": 3524173.19322,
          "trades": 21376,
          "taker_buy_base": 325360.68,
          "taker_buy_quote": 1828192.59075
        },
        {
          "timestamp": 1752696000000,
          "datetime": "2025-07-16T20:00:00",
          "open": 5.641,
          "high": 5.777,
          "low": 5.603,
          "close": 5.618,
          "volume": 445056.27,
          "close_time": 1752710399999,
          "quote_volume": 2536585.75018,
          "trades": 20470,
          "taker_buy_base": 198850.79,
          "taker_buy_quote": 1133572.43115
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 5.619,
          "high": 5.7,
          "low": 5.487,
          "close": 5.512,
          "volume": 593926.04,
          "close_time": 1752724799999,
          "quote_volume": 3311401.55516,
          "trades": 19121,
          "taker_buy_base": 285163.9,
          "taker_buy_quote": 1590025.6
        },
        {
          "timestamp": 1752724800000,
          "datetime": "2025-07-17T04:00:00",
          "open": 5.511,
          "high": 5.665,
          "low": 5.491,
          "close": 5.602,
          "volume": 549940.46,
          "close_time": 1752739199999,
          "quote_volume": 3067039.49644,
          "trades": 16814,
          "taker_buy_base": 273695.49,
          "taker_buy_quote": 1525502.73584
        },
        {
          "timestamp": 1752739200000,
          "datetime": "2025-07-17T08:00:00",
          "open": 5.602,
          "high": 5.75,
          "low": 5.585,
          "close": 5.647,
          "volume": 532510.29,
          "close_time": 1752753599999,
          "quote_volume": 3019682.0634,
          "trades": 20340,
          "taker_buy_base": 255787.61,
          "taker_buy_quote": 1450349.78858
        },
        {
          "timestamp": 1752753600000,
          "datetime": "2025-07-17T12:00:00",
          "open": 5.648,
          "high": 5.719,
          "low": 5.54,
          "close": 5.597,
          "volume": 644299.43,
          "close_time": 1752767999999,
          "quote_volume": 3623246.19045,
          "trades": 27492,
          "taker_buy_base": 304376.38,
          "taker_buy_quote": 1712280.42477
        },
        {
          "timestamp": 1752768000000,
          "datetime": "2025-07-17T16:00:00",
          "open": 5.596,
          "high": 5.645,
          "low": 5.475,
          "close": 5.528,
          "volume": 462884.8,
          "close_time": 1752782399999,
          "quote_volume": 2570809.94039,
          "trades": 20902,
          "taker_buy_base": 223058.48,
          "taker_buy_quote": 1238451.60795
        },
        {
          "timestamp": 1752782400000,
          "datetime": "2025-07-17T20:00:00",
          "open": 5.529,
          "high": 5.842,
          "low": 5.455,
          "close": 5.75,
          "volume": 888734.26,
          "close_time": 1752796799999,
          "quote_volume": 5043739.35619,
          "trades": 31914,
          "taker_buy_base": 447093.61,
          "taker_buy_quote": 2538759.77769
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 5.75,
          "high": 5.997,
          "low": 5.681,
          "close": 5.971,
          "volume": 1018172.6,
          "close_time": 1752811199999,
          "quote_volume": 5964860.37075,
          "trades": 32993,
          "taker_buy_base": 519174.9,
          "taker_buy_quote": 3041949.7424
        },
        {
          "timestamp": 1752811200000,
          "datetime": "2025-07-18T04:00:00",
          "open": 5.971,
          "high": 6.168,
          "low": 5.938,
          "close": 6.012,
          "volume": 1094207.23,
          "close_time": 1752825599999,
          "quote_volume": 6643100.27171,
          "trades": 33095,
          "taker_buy_base": 546473.6,
          "taker_buy_quote": 3317431.0284
        },
        {
          "timestamp": 1752825600000,
          "datetime": "2025-07-18T08:00:00",
          "open": 6.012,
          "high": 6.093,
          "low": 5.932,
          "close": 6.016,
          "volume": 832937.04,
          "close_time": 1752839999999,
          "quote_volume": 5005397.71143,
          "trades": 31856,
          "taker_buy_base": 466376.04,
          "taker_buy_quote": 2803068.21016
        },
        {
          "timestamp": 1752840000000,
          "datetime": "2025-07-18T12:00:00",
          "open": 6.016,
          "high": 6.074,
          "low": 5.722,
          "close": 5.785,
          "volume": 770832.65,
          "close_time": 1752854399999,
          "quote_volume": 4552668.86122,
          "trades": 36446,
          "taker_buy_base": 385434.85,
          "taker_buy_quote": 2274702.3747
        },
        {
          "timestamp": 1752854400000,
          "datetime": "2025-07-18T16:00:00",
          "open": 5.784,
          "high": 5.874,
          "low": 5.71,
          "close": 5.76,
          "volume": 395187.13,
          "close_time": 1752868799999,
          "quote_volume": 2290209.01108,
          "trades": 25252,
          "taker_buy_base": 203999.98,
          "taker_buy_quote": 1182766.07221
        },
        {
          "timestamp": 1752868800000,
          "datetime": "2025-07-18T20:00:00",
          "open": 5.76,
          "high": 5.782,
          "low": 5.6,
          "close": 5.681,
          "volume": 681448.61,
          "close_time": 1752883199999,
          "quote_volume": 3871973.62236,
          "trades": 26778,
          "taker_buy_base": 274131.94,
          "taker_buy_quote": 1559091.68848
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 5.682,
          "high": 5.778,
          "low": 5.541,
          "close": 5.777,
          "volume": 440549.18,
          "close_time": 1752897599999,
          "quote_volume": 2493365.93717,
          "trades": 16396,
          "taker_buy_base": 233139.66,
          "taker_buy_quote": 1320317.87153
        },
        {
          "timestamp": 1752897600000,
          "datetime": "2025-07-19T04:00:00",
          "open": 5.778,
          "high": 5.841,
          "low": 5.693,
          "close": 5.7,
          "volume": 325450.61,
          "close_time": 1752911999999,
          "quote_volume": 1873301.4443,
          "trades": 12901,
          "taker_buy_base": 162548.5,
          "taker_buy_quote": 935500.63748
        },
        {
          "timestamp": 1752912000000,
          "datetime": "2025-07-19T08:00:00",
          "open": 5.7,
          "high": 5.712,
          "low": 5.611,
          "close": 5.614,
          "volume": 310727.53,
          "close_time": 1752926399999,
          "quote_volume": 1760971.61158,
          "trades": 13028,
          "taker_buy_base": 165375.8,
          "taker_buy_quote": 937125.59549
        },
        {
          "timestamp": 1752926400000,
          "datetime": "2025-07-19T12:00:00",
          "open": 5.614,
          "high": 5.641,
          "low": 5.52,
          "close": 5.61,
          "volume": 324120.84,
          "close_time": 1752940799999,
          "quote_volume": 1811933.1631,
          "trades": 17248,
          "taker_buy_base": 155052.62,
          "taker_buy_quote": 867251.15984
        },
        {
          "timestamp": 1752940800000,
          "datetime": "2025-07-19T16:00:00",
          "open": 5.61,
          "high": 5.785,
          "low": 5.586,
          "close": 5.783,
          "volume": 280489.51,
          "close_time": 1752955199999,
          "quote_volume": 1588796.11622,
          "trades": 16914,
          "taker_buy_base": 140883.05,
          "taker_buy_quote": 798063.99099
        },
        {
          "timestamp": 1752955200000,
          "datetime": "2025-07-19T20:00:00",
          "open": 5.784,
          "high": 5.844,
          "low": 5.714,
          "close": 5.804,
          "volume": 380409.03,
          "close_time": 1752969599999,
          "quote_volume": 2198481.63714,
          "trades": 14547,
          "taker_buy_base": 206743.32,
          "taker_buy_quote": 1195732.55487
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 5.805,
          "high": 5.884,
          "low": 5.747,
          "close": 5.814,
          "volume": 335506.89,
          "close_time": 1752983999999,
          "quote_volume": 1948255.66122,
          "trades": 12636,
          "taker_buy_base": 163415.73,
          "taker_buy_quote": 949107.32476
        },
        {
          "timestamp": 1752984000000,
          "datetime": "2025-07-20T04:00:00",
          "open": 5.815,
          "high": 5.93,
          "low": 5.811,
          "close": 5.904,
          "volume": 285300.67,
          "close_time": 1752998399999,
          "quote_volume": 1675629.89032,
          "trades": 10515,
          "taker_buy_base": 154378.04,
          "taker_buy_quote": 906819.42307
        },
        {
          "timestamp": 1752998400000,
          "datetime": "2025-07-20T08:00:00",
          "open": 5.904,
          "high": 5.998,
          "low": 5.904,
          "close": 5.969,
          "volume": 310545.83,
          "close_time": 1753012799999,
          "quote_volume": 1850199.47934,
          "trades": 11612,
          "taker_buy_base": 157353.91,
          "taker_buy_quote": 937923.84808
        },
        {
          "timestamp": 1753012800000,
          "datetime": "2025-07-20T12:00:00",
          "open": 5.969,
          "high": 6.106,
          "low": 5.954,
          "close": 6.095,
          "volume": 571711.81,
          "close_time": 1753027199999,
          "quote_volume": 3433802.75355,
          "trades": 17508,
          "taker_buy_base": 270906.28,
          "taker_buy_quote": 1628377.71027
        },
        {
          "timestamp": 1753027200000,
          "datetime": "2025-07-20T16:00:00",
          "open": 6.095,
          "high": 6.132,
          "low": 5.99,
          "close": 6.036,
          "volume": 558966.49,
          "close_time": 1753041599999,
          "quote_volume": 3389276.50603,
          "trades": 20593,
          "taker_buy_base": 279967.49,
          "taker_buy_quote": 1697945.1034
        },
        {
          "timestamp": 1753041600000,
          "datetime": "2025-07-20T20:00:00",
          "open": 6.037,
          "high": 6.073,
          "low": 5.854,
          "close": 5.977,
          "volume": 477501.93,
          "close_time": 1753055999999,
          "quote_volume": 2852132.81465,
          "trades": 19362,
          "taker_buy_base": 244108.94,
          "taker_buy_quote": 1459687.71399
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 5.978,
          "high": 6.09,
          "low": 5.861,
          "close": 6.082,
          "volume": 503545.58,
          "close_time": 1753070399999,
          "quote_volume": 3000617.49319,
          "trades": 19091,
          "taker_buy_base": 233980.09,
          "taker_buy_quote": 1394121.19539
        },
        {
          "timestamp": 1753070400000,
          "datetime": "2025-07-21T04:00:00",
          "open": 6.082,
          "high": 6.153,
          "low": 5.994,
          "close": 6.123,
          "volume": 457918.13,
          "close_time": 1753084799999,
          "quote_volume": 2780710.67402,
          "trades": 14701,
          "taker_buy_base": 231067.07,
          "taker_buy_quote": 1403349.84827
        },
        {
          "timestamp": 1753084800000,
          "datetime": "2025-07-21T08:00:00",
          "open": 6.123,
          "high": 6.218,
          "low": 6.046,
          "close": 6.153,
          "volume": 520060.5,
          "close_time": 1753099199999,
          "quote_volume": 3191108.53204,
          "trades": 18474,
          "taker_buy_base": 229035.29,
          "taker_buy_quote": 1405352.66034
        },
        {
          "timestamp": 1753099200000,
          "datetime": "2025-07-21T12:00:00",
          "open": 6.153,
          "high": 6.255,
          "low": 6.087,
          "close": 6.182,
          "volume": 715595.32,
          "close_time": 1753113599999,
          "quote_volume": 4423189.49631,
          "trades": 31334,
          "taker_buy_base": 368611.11,
          "taker_buy_quote": 2279290.14351
        },
        {
          "timestamp": 1753113600000,
          "datetime": "2025-07-21T16:00:00",
          "open": 6.182,
          "high": 6.212,
          "low": 6.001,
          "close": 6.054,
          "volume": 617170.79,
          "close_time": 1753127999999,
          "quote_volume": 3762284.93164,
          "trades": 30929,
          "taker_buy_base": 314142.86,
          "taker_buy_quote": 1914909.3941
        },
        {
          "timestamp": 1753128000000,
          "datetime": "2025-07-21T20:00:00",
          "open": 6.054,
          "high": 6.173,
          "low": 6.031,
          "close": 6.145,
          "volume": 219627.65,
          "close_time": 1753142399999,
          "quote_volume": 1340281.55415,
          "trades": 13243,
          "taker_buy_base": 107622.77,
          "taker_buy_quote": 656568.7536
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 6.146,
          "high": 6.181,
          "low": 5.912,
          "close": 5.962,
          "volume": 876567.41,
          "close_time": 1753156799999,
          "quote_volume": 5302678.35095,
          "trades": 31530,
          "taker_buy_base": 412632.34,
          "taker_buy_quote": 2496427.0909
        },
        {
          "timestamp": 1753156800000,
          "datetime": "2025-07-22T04:00:00",
          "open": 5.961,
          "high": 5.982,
          "low": 5.808,
          "close": 5.907,
          "volume": 576634.55,
          "close_time": 1753171199999,
          "quote_volume": 3402201.64321,
          "trades": 27123,
          "taker_buy_base": 303180.73,
          "taker_buy_quote": 1788620.66475
        },
        {
          "timestamp": 1753171200000,
          "datetime": "2025-07-22T08:00:00",
          "open": 5.907,
          "high": 5.965,
          "low": 5.783,
          "close": 5.956,
          "volume": 451343.75,
          "close_time": 1753185599999,
          "quote_volume": 2645585.80851,
          "trades": 21684,
          "taker_buy_base": 228588.81,
          "taker_buy_quote": 1339973.26864
        },
        {
          "timestamp": 1753185600000,
          "datetime": "2025-07-22T12:00:00",
          "open": 5.956,
          "high": 6.087,
          "low": 5.822,
          "close": 5.999,
          "volume": 613610.12,
          "close_time": 1753199999999,
          "quote_volume": 3661061.45962,
          "trades": 28406,
          "taker_buy_base": 294109.14,
          "taker_buy_quote": 1754385.4291
        },
        {
          "timestamp": 1753200000000,
          "datetime": "2025-07-22T16:00:00",
          "open": 6.0,
          "high": 6.095,
          "low": 5.928,
          "close": 5.947,
          "volume": 349432.78,
          "close_time": 1753214399999,
          "quote_volume": 2103313.78142,
          "trades": 21053,
          "taker_buy_base": 172244.54,
          "taker_buy_quote": 1036612.92209
        },
        {
          "timestamp": 1753214400000,
          "datetime": "2025-07-22T20:00:00",
          "open": 5.946,
          "high": 6.131,
          "low": 5.931,
          "close": 6.122,
          "volume": 185337.17,
          "close_time": 1753228799999,
          "quote_volume": 1122994.80019,
          "trades": 10099,
          "taker_buy_base": 91317.07,
          "taker_buy_quote": 553187.39539
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 6.122,
          "high": 6.137,
          "low": 5.983,
          "close": 6.003,
          "volume": 374754.14,
          "close_time": 1753243199999,
          "quote_volume": 2261107.36443,
          "trades": 13535,
          "taker_buy_base": 157780.48,
          "taker_buy_quote": 951938.49557
        },
        {
          "timestamp": 1753243200000,
          "datetime": "2025-07-23T04:00:00",
          "open": 6.003,
          "high": 6.092,
          "low": 5.946,
          "close": 5.979,
          "volume": 398107.89,
          "close_time": 1753257599999,
          "quote_volume": 2396147.93509,
          "trades": 14713,
          "taker_buy_base": 163339.01,
          "taker_buy_quote": 983024.69317
        },
        {
          "timestamp": 1753257600000,
          "datetime": "2025-07-23T08:00:00",
          "open": 5.979,
          "high": 6.069,
          "low": 5.887,
          "close": 5.967,
          "volume": 544626.16,
          "close_time": 1753271999999,
          "quote_volume": 3255886.74026,
          "trades": 21154,
          "taker_buy_base": 279622.22,
          "taker_buy_quote": 1671672.7943
        },
        {
          "timestamp": 1753272000000,
          "datetime": "2025-07-23T12:00:00",
          "open": 5.967,
          "high": 5.972,
          "low": 5.595,
          "close": 5.718,
          "volume": 1104175.28,
          "close_time": 1753286399999,
          "quote_volume": 6330284.89511,
          "trades": 48105,
          "taker_buy_base": 520225.76,
          "taker_buy_quote": 2984363.35132
        },
        {
          "timestamp": 1753286400000,
          "datetime": "2025-07-23T16:00:00",
          "open": 5.718,
          "high": 5.722,
          "low": 5.51,
          "close": 5.6,
          "volume": 547249.0,
          "close_time": 1753300799999,
          "quote_volume": 3061013.79915,
          "trades": 32442,
          "taker_buy_base": 277939.99,
          "taker_buy_quote": 1554163.91221
        },
        {
          "timestamp": 1753300800000,
          "datetime": "2025-07-23T20:00:00",
          "open": 5.6,
          "high": 5.63,
          "low": 5.41,
          "close": 5.598,
          "volume": 548084.48,
          "close_time": 1753315199999,
          "quote_volume": 3033262.58052,
          "trades": 28173,
          "taker_buy_base": 256731.15,
          "taker_buy_quote": 1421023.30866
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 5.598,
          "high": 5.685,
          "low": 5.555,
          "close": 5.613,
          "volume": 420282.78,
          "close_time": 1753329599999,
          "quote_volume": 2366869.92955,
          "trades": 14615,
          "taker_buy_base": 216614.13,
          "taker_buy_quote": 1219662.4154
        },
        {
          "timestamp": 1753329600000,
          "datetime": "2025-07-24T04:00:00",
          "open": 5.613,
          "high": 5.639,
          "low": 5.25,
          "close": 5.416,
          "volume": 1058716.86,
          "close_time": 1753343999999,
          "quote_volume": 5761515.1054,
          "trades": 40304,
          "taker_buy_base": 466601.22,
          "taker_buy_quote": 2540638.80486
        },
        {
          "timestamp": 1753344000000,
          "datetime": "2025-07-24T08:00:00",
          "open": 5.415,
          "high": 5.587,
          "low": 5.391,
          "close": 5.568,
          "volume": 432208.86,
          "close_time": 1753358399999,
          "quote_volume": 2362432.75575,
          "trades": 15162,
          "taker_buy_base": 201758.4,
          "taker_buy_quote": 1102949.01975
        },
        {
          "timestamp": 1753358400000,
          "datetime": "2025-07-24T12:00:00",
          "open": 5.567,
          "high": 5.755,
          "low": 5.466,
          "close": 5.665,
          "volume": 558235.2,
          "close_time": 1753372799999,
          "quote_volume": 3131737.65195,
          "trades": 23529,
          "taker_buy_base": 252997.34,
          "taker_buy_quote": 1418095.82767
        },
        {
          "timestamp": 1753372800000,
          "datetime": "2025-07-24T16:00:00",
          "open": 5.667,
          "high": 5.672,
          "low": 5.522,
          "close": 5.564,
          "volume": 461863.63,
          "close_time": 1753387199999,
          "quote_volume": 2590357.64427,
          "trades": 16814,
          "taker_buy_base": 244883.8,
          "taker_buy_quote": 1373899.09577
        },
        {
          "timestamp": 1753387200000,
          "datetime": "2025-07-24T20:00:00",
          "open": 5.563,
          "high": 5.636,
          "low": 5.47,
          "close": 5.489,
          "volume": 240391.73,
          "close_time": 1753401599999,
          "quote_volume": 1335831.11818,
          "trades": 9716,
          "taker_buy_base": 121824.51,
          "taker_buy_quote": 677227.95496
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 5.49,
          "high": 5.512,
          "low": 5.318,
          "close": 5.38,
          "volume": 364406.69,
          "close_time": 1753415999999,
          "quote_volume": 1973379.33143,
          "trades": 19914,
          "taker_buy_base": 187845.66,
          "taker_buy_quote": 1018201.92641
        },
        {
          "timestamp": 1753416000000,
          "datetime": "2025-07-25T04:00:00",
          "open": 5.379,
          "high": 5.451,
          "low": 5.33,
          "close": 5.403,
          "volume": 281228.13,
          "close_time": 1753430399999,
          "quote_volume": 1515988.08815,
          "trades": 13018,
          "taker_buy_base": 131235.67,
          "taker_buy_quote": 707698.78539
        },
        {
          "timestamp": 1753430400000,
          "datetime": "2025-07-25T08:00:00",
          "open": 5.404,
          "high": 5.569,
          "low": 5.401,
          "close": 5.553,
          "volume": 224365.11,
          "close_time": 1753444799999,
          "quote_volume": 1232078.65128,
          "trades": 9895,
          "taker_buy_base": 105748.71,
          "taker_buy_quote": 580914.19316
        },
        {
          "timestamp": 1753444800000,
          "datetime": "2025-07-25T12:00:00",
          "open": 5.553,
          "high": 5.592,
          "low": 5.337,
          "close": 5.408,
          "volume": 379330.43,
          "close_time": 1753459199999,
          "quote_volume": 2073553.81312,
          "trades": 16638,
          "taker_buy_base": 175087.16,
          "taker_buy_quote": 957921.71635
        },
        {
          "timestamp": 1753459200000,
          "datetime": "2025-07-25T16:00:00",
          "open": 5.408,
          "high": 5.495,
          "low": 5.384,
          "close": 5.454,
          "volume": 180663.76,
          "close_time": 1753473599999,
          "quote_volume": 985170.55807,
          "trades": 9446,
          "taker_buy_base": 93363.48,
          "taker_buy_quote": 509055.35825
        },
        {
          "timestamp": 1753473600000,
          "datetime": "2025-07-25T20:00:00",
          "open": 5.453,
          "high": 5.627,
          "low": 5.446,
          "close": 5.621,
          "volume": 138630.83,
          "close_time": 1753487999999,
          "quote_volume": 772879.32876,
          "trades": 6424,
          "taker_buy_base": 67611.9,
          "taker_buy_quote": 376491.37635
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 5.622,
          "high": 5.65,
          "low": 5.576,
          "close": 5.631,
          "volume": 170862.69,
          "close_time": 1753502399999,
          "quote_volume": 959045.68104,
          "trades": 6303,
          "taker_buy_base": 83586.67,
          "taker_buy_quote": 469370.94876
        },
        {
          "timestamp": 1753502400000,
          "datetime": "2025-07-26T04:00:00",
          "open": 5.63,
          "high": 5.643,
          "low": 5.601,
          "close": 5.62,
          "volume": 105545.35,
          "close_time": 1753516799999,
          "quote_volume": 593247.81699,
          "trades": 3713,
          "taker_buy_base": 54824.8,
          "taker_buy_quote": 308118.2772
        },
        {
          "timestamp": 1753516800000,
          "datetime": "2025-07-26T08:00:00",
          "open": 5.621,
          "high": 5.678,
          "low": 5.605,
          "close": 5.634,
          "volume": 194736.24,
          "close_time": 1753531199999,
          "quote_volume": 1099389.8714,
          "trades": 5402,
          "taker_buy_base": 83895.75,
          "taker_buy_quote": 473806.19379
        },
        {
          "timestamp": 1753531200000,
          "datetime": "2025-07-26T12:00:00",
          "open": 5.635,
          "high": 5.694,
          "low": 5.611,
          "close": 5.67,
          "volume": 221823.37,
          "close_time": 1753545599999,
          "quote_volume": 1254749.27155,
          "trades": 6313,
          "taker_buy_base": 116092.79,
          "taker_buy_quote": 656505.31221
        },
        {
          "timestamp": 1753545600000,
          "datetime": "2025-07-26T16:00:00",
          "open": 5.671,
          "high": 5.773,
          "low": 5.629,
          "close": 5.748,
          "volume": 346865.92,
          "close_time": 1753559999999,
          "quote_volume": 1975665.75878,
          "trades": 8797,
          "taker_buy_base": 209525.65,
          "taker_buy_quote": 1191713.95816
        },
        {
          "timestamp": 1753560000000,
          "datetime": "2025-07-26T20:00:00",
          "open": 5.748,
          "high": 5.752,
          "low": 5.642,
          "close": 5.648,
          "volume": 211457.03,
          "close_time": 1753574399999,
          "quote_volume": 1204564.85076,
          "trades": 5659,
          "taker_buy_base": 90956.89,
          "taker_buy_quote": 518672.09163
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 5.649,
          "high": 5.722,
          "low": 5.627,
          "close": 5.675,
          "volume": 161839.39,
          "close_time": 1753588799999,
          "quote_volume": 919218.30536,
          "trades": 6579,
          "taker_buy_base": 98760.34,
          "taker_buy_quote": 560864.69305
        },
        {
          "timestamp": 1753588800000,
          "datetime": "2025-07-27T04:00:00",
          "open": 5.676,
          "high": 5.769,
          "low": 5.675,
          "close": 5.7,
          "volume": 171606.11,
          "close_time": 1753603199999,
          "quote_volume": 982019.39099,
          "trades": 5478,
          "taker_buy_base": 69368.5,
          "taker_buy_quote": 397001.52802
        },
        {
          "timestamp": 1753603200000,
          "datetime": "2025-07-27T08:00:00",
          "open": 5.7,
          "high": 5.735,
          "low": 5.646,
          "close": 5.692,
          "volume": 261179.11,
          "close_time": 1753617599999,
          "quote_volume": 1485151.39286,
          "trades": 7548,
          "taker_buy_base": 129678.95,
          "taker_buy_quote": 737317.99929
        },
        {
          "timestamp": 1753617600000,
          "datetime": "2025-07-27T12:00:00",
          "open": 5.691,
          "high": 5.73,
          "low": 5.653,
          "close": 5.7,
          "volume": 236193.75,
          "close_time": 1753631999999,
          "quote_volume": 1343404.93669,
          "trades": 7958,
          "taker_buy_base": 95168.33,
          "taker_buy_quote": 541405.79569
        },
        {
          "timestamp": 1753632000000,
          "datetime": "2025-07-27T16:00:00",
          "open": 5.701,
          "high": 5.79,
          "low": 5.701,
          "close": 5.724,
          "volume": 196621.09,
          "close_time": 1753646399999,
          "quote_volume": 1129029.08773,
          "trades": 9865,
          "taker_buy_base": 84945.53,
          "taker_buy_quote": 487898.94571
        },
        {
          "timestamp": 1753646400000,
          "datetime": "2025-07-27T20:00:00",
          "open": 5.725,
          "high": 5.837,
          "low": 5.713,
          "close": 5.8,
          "volume": 218252.15,
          "close_time": 1753660799999,
          "quote_volume": 1260205.09831,
          "trades": 8566,
          "taker_buy_base": 111121.82,
          "taker_buy_quote": 642040.94736
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 5.8,
          "high": 5.864,
          "low": 5.719,
          "close": 5.851,
          "volume": 660883.57,
          "close_time": 1753675199999,
          "quote_volume": 3839715.80258,
          "trades": 17904,
          "taker_buy_base": 348990.8,
          "taker_buy_quote": 2030217.50308
        },
        {
          "timestamp": 1753675200000,
          "datetime": "2025-07-28T04:00:00",
          "open": 5.853,
          "high": 5.965,
          "low": 5.836,
          "close": 5.949,
          "volume": 439516.58,
          "close_time": 1753689599999,
          "quote_volume": 2596751.44039,
          "trades": 14519,
          "taker_buy_base": 224514.12,
          "taker_buy_quote": 1326358.80585
        },
        {
          "timestamp": 1753689600000,
          "datetime": "2025-07-28T08:00:00",
          "open": 5.948,
          "high": 6.001,
          "low": 5.864,
          "close": 5.896,
          "volume": 553933.67,
          "close_time": 1753703999999,
          "quote_volume": 3292976.31968,
          "trades": 17199,
          "taker_buy_base": 277423.36,
          "taker_buy_quote": 1650448.89687
        },
        {
          "timestamp": 1753704000000,
          "datetime": "2025-07-28T12:00:00",
          "open": 5.896,
          "high": 5.9,
          "low": 5.66,
          "close": 5.685,
          "volume": 681326.65,
          "close_time": 1753718399999,
          "quote_volume": 3916657.82305,
          "trades": 24297,
          "taker_buy_base": 267667.7,
          "taker_buy_quote": 1539985.67503
        },
        {
          "timestamp": 1753718400000,
          "datetime": "2025-07-28T16:00:00",
          "open": 5.684,
          "high": 5.7,
          "low": 5.561,
          "close": 5.606,
          "volume": 509120.33,
          "close_time": 1753732799999,
          "quote_volume": 2869202.86621,
          "trades": 18853,
          "taker_buy_base": 249078.02,
          "taker_buy_quote": 1404444.99786
        },
        {
          "timestamp": 1753732800000,
          "datetime": "2025-07-28T20:00:00",
          "open": 5.606,
          "high": 5.617,
          "low": 5.49,
          "close": 5.536,
          "volume": 249435.21,
          "close_time": 1753747199999,
          "quote_volume": 1382543.1296,
          "trades": 13043,
          "taker_buy_base": 145134.87,
          "taker_buy_quote": 804743.48911
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 5.539,
          "high": 5.579,
          "low": 5.445,
          "close": 5.555,
          "volume": 457481.22,
          "close_time": 1753761599999,
          "quote_volume": 2522343.23353,
          "trades": 15919,
          "taker_buy_base": 223933.63,
          "taker_buy_quote": 1235092.61219
        },
        {
          "timestamp": 1753761600000,
          "datetime": "2025-07-29T04:00:00",
          "open": 5.555,
          "high": 5.738,
          "low": 5.526,
          "close": 5.731,
          "volume": 330783.37,
          "close_time": 1753775999999,
          "quote_volume": 1866297.30555,
          "trades": 11844,
          "taker_buy_base": 172410.62,
          "taker_buy_quote": 972259.38304
        },
        {
          "timestamp": 1753776000000,
          "datetime": "2025-07-29T08:00:00",
          "open": 5.731,
          "high": 5.737,
          "low": 5.532,
          "close": 5.559,
          "volume": 306287.4,
          "close_time": 1753790399999,
          "quote_volume": 1724988.76408,
          "trades": 13338,
          "taker_buy_base": 146333.79,
          "taker_buy_quote": 823280.6343
        },
        {
          "timestamp": 1753790400000,
          "datetime": "2025-07-29T12:00:00",
          "open": 5.558,
          "high": 5.654,
          "low": 5.444,
          "close": 5.468,
          "volume": 370091.75,
          "close_time": 1753804799999,
          "quote_volume": 2047644.86153,
          "trades": 20474,
          "taker_buy_base": 204275.25,
          "taker_buy_quote": 1131828.88416
        },
        {
          "timestamp": 1753804800000,
          "datetime": "2025-07-29T16:00:00",
          "open": 5.467,
          "high": 5.507,
          "low": 5.384,
          "close": 5.397,
          "volume": 256205.62,
          "close_time": 1753819199999,
          "quote_volume": 1394732.25256,
          "trades": 14902,
          "taker_buy_base": 127701.16,
          "taker_buy_quote": 695532.93306
        },
        {
          "timestamp": 1753819200000,
          "datetime": "2025-07-29T20:00:00",
          "open": 5.398,
          "high": 5.479,
          "low": 5.346,
          "close": 5.462,
          "volume": 214899.81,
          "close_time": 1753833599999,
          "quote_volume": 1162469.13815,
          "trades": 12575,
          "taker_buy_base": 113331.22,
          "taker_buy_quote": 612783.62609
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 5.459,
          "high": 5.486,
          "low": 5.364,
          "close": 5.43,
          "volume": 245111.48,
          "close_time": 1753847999999,
          "quote_volume": 1331772.33564,
          "trades": 9849,
          "taker_buy_base": 126640.29,
          "taker_buy_quote": 687838.3332
        },
        {
          "timestamp": 1753848000000,
          "datetime": "2025-07-30T04:00:00",
          "open": 5.43,
          "high": 5.451,
          "low": 5.375,
          "close": 5.393,
          "volume": 184581.03,
          "close_time": 1753862399999,
          "quote_volume": 998367.33043,
          "trades": 8300,
          "taker_buy_base": 92553.1,
          "taker_buy_quote": 500544.77409
        },
        {
          "timestamp": 1753862400000,
          "datetime": "2025-07-30T08:00:00",
          "open": 5.393,
          "high": 5.437,
          "low": 5.21,
          "close": 5.252,
          "volume": 300221.06,
          "close_time": 1753876799999,
          "quote_volume": 1598089.29902,
          "trades": 12096,
          "taker_buy_base": 121425.45,
          "taker_buy_quote": 647387.01247
        },
        {
          "timestamp": 1753876800000,
          "datetime": "2025-07-30T12:00:00",
          "open": 5.253,
          "high": 5.418,
          "low": 5.225,
          "close": 5.381,
          "volume": 322823.72,
          "close_time": 1753891199999,
          "quote_volume": 1717001.25995,
          "trades": 17449,
          "taker_buy_base": 186682.16,
          "taker_buy_quote": 993522.53176
        },
        {
          "timestamp": 1753891200000,
          "datetime": "2025-07-30T16:00:00",
          "open": 5.382,
          "high": 5.488,
          "low": 5.179,
          "close": 5.41,
          "volume": 842747.31,
          "close_time": 1753905599999,
          "quote_volume": 4523546.00379,
          "trades": 42246,
          "taker_buy_base": 395137.55,
          "taker_buy_quote": 2120156.1913
        },
        {
          "timestamp": 1753905600000,
          "datetime": "2025-07-30T20:00:00",
          "open": 5.409,
          "high": 5.489,
          "low": 5.352,
          "close": 5.471,
          "volume": 307745.18,
          "close_time": 1753919999999,
          "quote_volume": 1668398.28554,
          "trades": 10712,
          "taker_buy_base": 169485.63,
          "taker_buy_quote": 918821.38998
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 5.472,
          "high": 5.544,
          "low": 5.442,
          "close": 5.518,
          "volume": 249377.77,
          "close_time": 1753934399999,
          "quote_volume": 1371081.17656,
          "trades": 7495,
          "taker_buy_base": 129774.38,
          "taker_buy_quote": 713438.13327
        },
        {
          "timestamp": 1753934400000,
          "datetime": "2025-07-31T04:00:00",
          "open": 5.519,
          "high": 5.555,
          "low": 5.496,
          "close": 5.535,
          "volume": 125628.22,
          "close_time": 1753948799999,
          "quote_volume": 693988.88219,
          "trades": 4615,
          "taker_buy_base": 64426.04,
          "taker_buy_quote": 355987.40405
        },
        {
          "timestamp": 1753948800000,
          "datetime": "2025-07-31T08:00:00",
          "open": 5.534,
          "high": 5.584,
          "low": 5.5,
          "close": 5.512,
          "volume": 190630.81,
          "close_time": 1753963199999,
          "quote_volume": 1058269.87075,
          "trades": 6254,
          "taker_buy_base": 88142.22,
          "taker_buy_quote": 489261.29632
        },
        {
          "timestamp": 1753963200000,
          "datetime": "2025-07-31T12:00:00",
          "open": 5.512,
          "high": 5.516,
          "low": 5.305,
          "close": 5.402,
          "volume": 747965.82,
          "close_time": 1753977599999,
          "quote_volume": 4025230.51399,
          "trades": 22365,
          "taker_buy_base": 371100.54,
          "taker_buy_quote": 1996624.12426
        },
        {
          "timestamp": 1753977600000,
          "datetime": "2025-07-31T16:00:00",
          "open": 5.402,
          "high": 5.512,
          "low": 5.323,
          "close": 5.332,
          "volume": 204979.48,
          "close_time": 1753991999999,
          "quote_volume": 1108223.92559,
          "trades": 14744,
          "taker_buy_base": 88228.63,
          "taker_buy_quote": 477198.02362
        },
        {
          "timestamp": 1753992000000,
          "datetime": "2025-07-31T20:00:00",
          "open": 5.333,
          "high": 5.374,
          "low": 5.218,
          "close": 5.23,
          "volume": 197012.45,
          "close_time": 1754006399999,
          "quote_volume": 1041770.26872,
          "trades": 14721,
          "taker_buy_base": 89852.93,
          "taker_buy_quote": 475357.12691
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 5.23,
          "high": 5.295,
          "low": 5.124,
          "close": 5.243,
          "volume": 576730.19,
          "close_time": 1754020799999,
          "quote_volume": 3006991.10158,
          "trades": 21373,
          "taker_buy_base": 287100.88,
          "taker_buy_quote": 1497392.12026
        },
        {
          "timestamp": 1754020800000,
          "datetime": "2025-08-01T04:00:00",
          "open": 5.242,
          "high": 5.242,
          "low": 5.112,
          "close": 5.149,
          "volume": 318225.36,
          "close_time": 1754035199999,
          "quote_volume": 1643676.66317,
          "trades": 14270,
          "taker_buy_base": 155908.53,
          "taker_buy_quote": 805439.35816
        },
        {
          "timestamp": 1754035200000,
          "datetime": "2025-08-01T08:00:00",
          "open": 5.148,
          "high": 5.151,
          "low": 5.052,
          "close": 5.135,
          "volume": 516370.07,
          "close_time": 1754049599999,
          "quote_volume": 2630438.5648,
          "trades": 21023,
          "taker_buy_base": 223437.27,
          "taker_buy_quote": 1138347.42864
        },
        {
          "timestamp": 1754049600000,
          "datetime": "2025-08-01T12:00:00",
          "open": 5.134,
          "high": 5.187,
          "low": 5.001,
          "close": 5.148,
          "volume": 455723.11,
          "close_time": 1754063999999,
          "quote_volume": 2331217.37701,
          "trades": 27168,
          "taker_buy_base": 214152.0,
          "taker_buy_quote": 1095980.76857
        },
        {
          "timestamp": 1754064000000,
          "datetime": "2025-08-01T16:00:00",
          "open": 5.147,
          "high": 5.182,
          "low": 5.027,
          "close": 5.133,
          "volume": 400326.92,
          "close_time": 1754078399999,
          "quote_volume": 2037908.91893,
          "trades": 22674,
          "taker_buy_base": 156518.93,
          "taker_buy_quote": 797541.80675
        },
        {
          "timestamp": 1754078400000,
          "datetime": "2025-08-01T20:00:00",
          "open": 5.133,
          "high": 5.147,
          "low": 4.903,
          "close": 5.015,
          "volume": 538582.91,
          "close_time": 1754092799999,
          "quote_volume": 2695673.91419,
          "trades": 28817,
          "taker_buy_base": 219751.32,
          "taker_buy_quote": 1098889.543
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 5.015,
          "high": 5.07,
          "low": 5.003,
          "close": 5.053,
          "volume": 224469.79,
          "close_time": 1754107199999,
          "quote_volume": 1131137.11068,
          "trades": 7925,
          "taker_buy_base": 104564.5,
          "taker_buy_quote": 527007.83027
        },
        {
          "timestamp": 1754107200000,
          "datetime": "2025-08-02T04:00:00",
          "open": 5.054,
          "high": 5.079,
          "low": 4.934,
          "close": 5.037,
          "volume": 357208.85,
          "close_time": 1754121599999,
          "quote_volume": 1784916.24661,
          "trades": 11385,
          "taker_buy_base": 145638.52,
          "taker_buy_quote": 727495.30367
        },
        {
          "timestamp": 1754121600000,
          "datetime": "2025-08-02T08:00:00",
          "open": 5.034,
          "high": 5.046,
          "low": 4.95,
          "close": 5.008,
          "volume": 365508.65,
          "close_time": 1754135999999,
          "quote_volume": 1822838.48748,
          "trades": 12328,
          "taker_buy_base": 175714.68,
          "taker_buy_quote": 876649.9117
        },
        {
          "timestamp": 1754136000000,
          "datetime": "2025-08-02T12:00:00",
          "open": 5.007,
          "high": 5.046,
          "low": 4.95,
          "close": 4.968,
          "volume": 257374.24,
          "close_time": 1754150399999,
          "quote_volume": 1284797.45338,
          "trades": 12119,
          "taker_buy_base": 118777.99,
          "taker_buy_quote": 593173.06467
        },
        {
          "timestamp": 1754150400000,
          "datetime": "2025-08-02T16:00:00",
          "open": 4.968,
          "high": 5.014,
          "low": 4.857,
          "close": 4.91,
          "volume": 410736.81,
          "close_time": 1754164799999,
          "quote_volume": 2023622.27693,
          "trades": 21177,
          "taker_buy_base": 163407.9,
          "taker_buy_quote": 805085.20024
        },
        {
          "timestamp": 1754164800000,
          "datetime": "2025-08-02T20:00:00",
          "open": 4.91,
          "high": 4.972,
          "low": 4.889,
          "close": 4.948,
          "volume": 208638.51,
          "close_time": 1754179199999,
          "quote_volume": 1028547.67121,
          "trades": 15098,
          "taker_buy_base": 106937.69,
          "taker_buy_quote": 526983.06661
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 4.95,
          "high": 5.01,
          "low": 4.87,
          "close": 4.996,
          "volume": 238094.19,
          "close_time": 1754193599999,
          "quote_volume": 1180831.0584,
          "trades": 8968,
          "taker_buy_base": 118498.78,
          "taker_buy_quote": 587730.38945
        },
        {
          "timestamp": 1754193600000,
          "datetime": "2025-08-03T04:00:00",
          "open": 4.996,
          "high": 5.026,
          "low": 4.972,
          "close": 5.016,
          "volume": 114190.8,
          "close_time": 1754207999999,
          "quote_volume": 570802.061,
          "trades": 3968,
          "taker_buy_base": 55576.1,
          "taker_buy_quote": 277872.00825
        },
        {
          "timestamp": 1754208000000,
          "datetime": "2025-08-03T08:00:00",
          "open": 5.017,
          "high": 5.081,
          "low": 5.005,
          "close": 5.066,
          "volume": 132569.77,
          "close_time": 1754222399999,
          "quote_volume": 668000.53701,
          "trades": 4156,
          "taker_buy_base": 73473.12,
          "taker_buy_quote": 370144.13522
        },
        {
          "timestamp": 1754222400000,
          "datetime": "2025-08-03T12:00:00",
          "open": 5.065,
          "high": 5.099,
          "low": 5.042,
          "close": 5.089,
          "volume": 182842.89,
          "close_time": 1754236799999,
          "quote_volume": 927115.75094,
          "trades": 6893,
          "taker_buy_base": 85026.2,
          "taker_buy_quote": 431160.14045
        },
        {
          "timestamp": 1754236800000,
          "datetime": "2025-08-03T16:00:00",
          "open": 5.088,
          "high": 5.124,
          "low": 5.07,
          "close": 5.097,
          "volume": 133299.46,
          "close_time": 1754251199999,
          "quote_volume": 679140.16273,
          "trades": 5591,
          "taker_buy_base": 67855.7,
          "taker_buy_quote": 345703.96055
        },
        {
          "timestamp": 1754251200000,
          "datetime": "2025-08-03T20:00:00",
          "open": 5.097,
          "high": 5.144,
          "low": 5.079,
          "close": 5.115,
          "volume": 61623.38,
          "close_time": 1754265599999,
          "quote_volume": 314907.41335,
          "trades": 4414,
          "taker_buy_base": 28989.18,
          "taker_buy_quote": 148197.29399
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 5.116,
          "high": 5.205,
          "low": 5.111,
          "close": 5.142,
          "volume": 157453.52,
          "close_time": 1754279999999,
          "quote_volume": 813254.54443,
          "trades": 5866,
          "taker_buy_base": 74213.22,
          "taker_buy_quote": 383247.27689
        },
        {
          "timestamp": 1754280000000,
          "datetime": "2025-08-04T04:00:00",
          "open": 5.142,
          "high": 5.18,
          "low": 5.119,
          "close": 5.167,
          "volume": 116333.98,
          "close_time": 1754294399999,
          "quote_volume": 598814.43856,
          "trades": 4232,
          "taker_buy_base": 60488.69,
          "taker_buy_quote": 311371.58364
        },
        {
          "timestamp": 1754294400000,
          "datetime": "2025-08-04T08:00:00",
          "open": 5.168,
          "high": 5.185,
          "low": 5.124,
          "close": 5.129,
          "volume": 149041.79,
          "close_time": 1754308799999,
          "quote_volume": 768272.02903,
          "trades": 4953,
          "taker_buy_base": 73388.06,
          "taker_buy_quote": 378261.7633
        },
        {
          "timestamp": 1754308800000,
          "datetime": "2025-08-04T12:00:00",
          "open": 5.129,
          "high": 5.241,
          "low": 5.122,
          "close": 5.222,
          "volume": 296402.33,
          "close_time": 1754323199999,
          "quote_volume": 1538201.92595,
          "trades": 11399,
          "taker_buy_base": 154294.37,
          "taker_buy_quote": 800546.73551
        },
        {
          "timestamp": 1754323200000,
          "datetime": "2025-08-04T16:00:00",
          "open": 5.221,
          "high": 5.322,
          "low": 5.215,
          "close": 5.223,
          "volume": 142160.43,
          "close_time": 1754337599999,
          "quote_volume": 748440.47805,
          "trades": 8777,
          "taker_buy_base": 74559.06,
          "taker_buy_quote": 392429.00312
        },
        {
          "timestamp": 1754337600000,
          "datetime": "2025-08-04T20:00:00",
          "open": 5.223,
          "high": 5.323,
          "low": 5.218,
          "close": 5.303,
          "volume": 120212.49,
          "close_time": 1754351999999,
          "quote_volume": 635565.92666,
          "trades": 6588,
          "taker_buy_base": 71470.64,
          "taker_buy_quote": 377795.95472
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 5.303,
          "high": 5.325,
          "low": 5.234,
          "close": 5.235,
          "volume": 177121.61,
          "close_time": 1754366399999,
          "quote_volume": 936694.82541,
          "trades": 5813,
          "taker_buy_base": 89589.79,
          "taker_buy_quote": 473968.53402
        },
        {
          "timestamp": 1754366400000,
          "datetime": "2025-08-05T04:00:00",
          "open": 5.235,
          "high": 5.262,
          "low": 5.116,
          "close": 5.144,
          "volume": 218982.09,
          "close_time": 1754380799999,
          "quote_volume": 1138223.62115,
          "trades": 8136,
          "taker_buy_base": 105405.61,
          "taker_buy_quote": 547664.1275
        },
        {
          "timestamp": 1754380800000,
          "datetime": "2025-08-05T08:00:00",
          "open": 5.143,
          "high": 5.291,
          "low": 5.137,
          "close": 5.281,
          "volume": 199158.14,
          "close_time": 1754395199999,
          "quote_volume": 1040064.04966,
          "trades": 7840,
          "taker_buy_base": 87300.5,
          "taker_buy_quote": 455467.10552
        },
        {
          "timestamp": 1754395200000,
          "datetime": "2025-08-05T12:00:00",
          "open": 5.281,
          "high": 5.287,
          "low": 5.053,
          "close": 5.075,
          "volume": 461925.6,
          "close_time": 1754409599999,
          "quote_volume": 2383124.30919,
          "trades": 20352,
          "taker_buy_base": 220992.16,
          "taker_buy_quote": 1140358.55453
        },
        {
          "timestamp": 1754409600000,
          "datetime": "2025-08-05T16:00:00",
          "open": 5.076,
          "high": 5.113,
          "low": 5.02,
          "close": 5.038,
          "volume": 238779.6,
          "close_time": 1754423999999,
          "quote_volume": 1209403.17592,
          "trades": 14956,
          "taker_buy_base": 137543.51,
          "taker_buy_quote": 696722.52898
        },
        {
          "timestamp": 1754424000000,
          "datetime": "2025-08-05T20:00:00",
          "open": 5.038,
          "high": 5.085,
          "low": 4.946,
          "close": 5.071,
          "volume": 170243.68,
          "close_time": 1754438399999,
          "quote_volume": 855348.68869,
          "trades": 13124,
          "taker_buy_base": 71292.83,
          "taker_buy_quote": 358169.32255
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 5.071,
          "high": 5.072,
          "low": 4.972,
          "close": 4.984,
          "volume": 322790.72,
          "close_time": 1754452799999,
          "quote_volume": 1618383.36744,
          "trades": 11572,
          "taker_buy_base": 182203.68,
          "taker_buy_quote": 913514.29196
        },
        {
          "timestamp": 1754452800000,
          "datetime": "2025-08-06T04:00:00",
          "open": 4.985,
          "high": 5.119,
          "low": 4.965,
          "close": 5.088,
          "volume": 315930.59,
          "close_time": 1754467199999,
          "quote_volume": 1599069.41035,
          "trades": 11340,
          "taker_buy_base": 167169.58,
          "taker_buy_quote": 846385.98135
        },
        {
          "timestamp": 1754467200000,
          "datetime": "2025-08-06T08:00:00",
          "open": 5.089,
          "high": 5.095,
          "low": 5.016,
          "close": 5.037,
          "volume": 268115.52,
          "close_time": 1754481599999,
          "quote_volume": 1354949.8107,
          "trades": 8815,
          "taker_buy_base": 145430.5,
          "taker_buy_quote": 735082.37885
        },
        {
          "timestamp": 1754481600000,
          "datetime": "2025-08-06T12:00:00",
          "open": 5.038,
          "high": 5.151,
          "low": 5.0,
          "close": 5.144,
          "volume": 278637.17,
          "close_time": 1754495999999,
          "quote_volume": 1410289.59525,
          "trades": 14433,
          "taker_buy_base": 146872.41,
          "taker_buy_quote": 743795.23579
        },
        {
          "timestamp": 1754496000000,
          "datetime": "2025-08-06T16:00:00",
          "open": 5.144,
          "high": 5.165,
          "low": 5.085,
          "close": 5.142,
          "volume": 183680.48,
          "close_time": 1754510399999,
          "quote_volume": 943170.79911,
          "trades": 9912,
          "taker_buy_base": 90943.57,
          "taker_buy_quote": 466979.50609
        },
        {
          "timestamp": 1754510400000,
          "datetime": "2025-08-06T20:00:00",
          "open": 5.143,
          "high": 5.145,
          "low": 5.107,
          "close": 5.116,
          "volume": 93281.43,
          "close_time": 1754524799999,
          "quote_volume": 478118.88858,
          "trades": 4225,
          "taker_buy_base": 43855.48,
          "taker_buy_quote": 224863.51377
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 5.116,
          "high": 5.143,
          "low": 5.064,
          "close": 5.065,
          "volume": 180816.1,
          "close_time": 1754539199999,
          "quote_volume": 921903.41445,
          "trades": 5945,
          "taker_buy_base": 91917.17,
          "taker_buy_quote": 468722.49265
        },
        {
          "timestamp": 1754539200000,
          "datetime": "2025-08-07T04:00:00",
          "open": 5.065,
          "high": 5.14,
          "low": 5.063,
          "close": 5.121,
          "volume": 154887.97,
          "close_time": 1754553599999,
          "quote_volume": 791639.13416,
          "trades": 6297,
          "taker_buy_base": 82932.23,
          "taker_buy_quote": 423717.20187
        },
        {
          "timestamp": 1754553600000,
          "datetime": "2025-08-07T08:00:00",
          "open": 5.122,
          "high": 5.288,
          "low": 5.109,
          "close": 5.273,
          "volume": 262450.87,
          "close_time": 1754567999999,
          "quote_volume": 1366157.17136,
          "trades": 10190,
          "taker_buy_base": 143611.84,
          "taker_buy_quote": 747724.69854
        },
        {
          "timestamp": 1754568000000,
          "datetime": "2025-08-07T12:00:00",
          "open": 5.274,
          "high": 5.287,
          "low": 5.203,
          "close": 5.254,
          "volume": 419313.64,
          "close_time": 1754582399999,
          "quote_volume": 2202259.17272,
          "trades": 13390,
          "taker_buy_base": 203827.5,
          "taker_buy_quote": 1070555.66473
        },
        {
          "timestamp": 1754582400000,
          "datetime": "2025-08-07T16:00:00",
          "open": 5.254,
          "high": 5.272,
          "low": 5.147,
          "close": 5.272,
          "volume": 265897.2,
          "close_time": 1754596799999,
          "quote_volume": 1385636.8461,
          "trades": 11877,
          "taker_buy_base": 122373.51,
          "taker_buy_quote": 637816.54908
        },
        {
          "timestamp": 1754596800000,
          "datetime": "2025-08-07T20:00:00",
          "open": 5.271,
          "high": 5.359,
          "low": 5.262,
          "close": 5.354,
          "volume": 220673.64,
          "close_time": 1754611199999,
          "quote_volume": 1170598.29714,
          "trades": 10071,
          "taker_buy_base": 125985.66,
          "taker_buy_quote": 668352.94948
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 5.355,
          "high": 5.417,
          "low": 5.193,
          "close": 5.298,
          "volume": 1546857.37,
          "close_time": 1754625599999,
          "quote_volume": 8207994.99749,
          "trades": 71963,
          "taker_buy_base": 781776.01,
          "taker_buy_quote": 4148197.2522
        },
        {
          "timestamp": 1754625600000,
          "datetime": "2025-08-08T04:00:00",
          "open": 5.298,
          "high": 5.386,
          "low": 5.248,
          "close": 5.379,
          "volume": 325347.93,
          "close_time": 1754639999999,
          "quote_volume": 1730997.98922,
          "trades": 12182,
          "taker_buy_base": 177980.46,
          "taker_buy_quote": 947218.30642
        },
        {
          "timestamp": 1754640000000,
          "datetime": "2025-08-08T08:00:00",
          "open": 5.38,
          "high": 5.413,
          "low": 5.329,
          "close": 5.378,
          "volume": 354328.87,
          "close_time": 1754654399999,
          "quote_volume": 1900941.80894,
          "trades": 12443,
          "taker_buy_base": 156153.36,
          "taker_buy_quote": 838265.97442
        },
        {
          "timestamp": 1754654400000,
          "datetime": "2025-08-08T12:00:00",
          "open": 5.378,
          "high": 5.48,
          "low": 5.312,
          "close": 5.357,
          "volume": 486141.38,
          "close_time": 1754668799999,
          "quote_volume": 2618103.48032,
          "trades": 21684,
          "taker_buy_base": 265938.45,
          "taker_buy_quote": 1432675.25323
        },
        {
          "timestamp": 1754668800000,
          "datetime": "2025-08-08T16:00:00",
          "open": 5.356,
          "high": 5.485,
          "low": 5.352,
          "close": 5.469,
          "volume": 281830.94,
          "close_time": 1754683199999,
          "quote_volume": 1530434.74534,
          "trades": 15935,
          "taker_buy_base": 163353.71,
          "taker_buy_quote": 886201.58971
        },
        {
          "timestamp": 1754683200000,
          "datetime": "2025-08-08T20:00:00",
          "open": 5.469,
          "high": 5.473,
          "low": 5.419,
          "close": 5.432,
          "volume": 131699.43,
          "close_time": 1754697599999,
          "quote_volume": 716836.86226,
          "trades": 7125,
          "taker_buy_base": 63980.16,
          "taker_buy_quote": 348275.44883
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 5.433,
          "high": 5.502,
          "low": 5.424,
          "close": 5.494,
          "volume": 170883.45,
          "close_time": 1754711999999,
          "quote_volume": 933343.5489,
          "trades": 6655,
          "taker_buy_base": 86526.98,
          "taker_buy_quote": 472845.87513
        },
        {
          "timestamp": 1754712000000,
          "datetime": "2025-08-09T04:00:00",
          "open": 5.495,
          "high": 5.649,
          "low": 5.473,
          "close": 5.624,
          "volume": 397215.46,
          "close_time": 1754726399999,
          "quote_volume": 2218326.4938,
          "trades": 15596,
          "taker_buy_base": 199060.69,
          "taker_buy_quote": 1111211.12318
        },
        {
          "timestamp": 1754726400000,
          "datetime": "2025-08-09T08:00:00",
          "open": 5.623,
          "high": 5.698,
          "low": 5.617,
          "close": 5.683,
          "volume": 379958.85,
          "close_time": 1754740799999,
          "quote_volume": 2152255.04175,
          "trades": 11181,
          "taker_buy_base": 178459.93,
          "taker_buy_quote": 1010247.66067
        },
        {
          "timestamp": 1754740800000,
          "datetime": "2025-08-09T12:00:00",
          "open": 5.683,
          "high": 5.713,
          "low": 5.583,
          "close": 5.628,
          "volume": 487225.35,
          "close_time": 1754755199999,
          "quote_volume": 2749602.82428,
          "trades": 17672,
          "taker_buy_base": 250217.34,
          "taker_buy_quote": 1411765.97823
        },
        {
          "timestamp": 1754755200000,
          "datetime": "2025-08-09T16:00:00",
          "open": 5.628,
          "high": 5.706,
          "low": 5.628,
          "close": 5.698,
          "volume": 152674.06,
          "close_time": 1754769599999,
          "quote_volume": 865438.21491,
          "trades": 9406,
          "taker_buy_base": 86617.45,
          "taker_buy_quote": 490982.21094
        },
        {
          "timestamp": 1754769600000,
          "datetime": "2025-08-09T20:00:00",
          "open": 5.697,
          "high": 5.752,
          "low": 5.676,
          "close": 5.705,
          "volume": 323895.6,
          "close_time": 1754783999999,
          "quote_volume": 1850097.67494,
          "trades": 11495,
          "taker_buy_base": 174806.15,
          "taker_buy_quote": 998222.40388
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 5.705,
          "high": 5.77,
          "low": 5.645,
          "close": 5.72,
          "volume": 405279.21,
          "close_time": 1754798399999,
          "quote_volume": 2315098.1022,
          "trades": 15331,
          "taker_buy_base": 203478.77,
          "taker_buy_quote": 1162715.48855
        },
        {
          "timestamp": 1754798400000,
          "datetime": "2025-08-10T04:00:00",
          "open": 5.72,
          "high": 5.761,
          "low": 5.559,
          "close": 5.565,
          "volume": 501558.02,
          "close_time": 1754812799999,
          "quote_volume": 2842738.48278,
          "trades": 18775,
          "taker_buy_base": 230921.02,
          "taker_buy_quote": 1310457.72048
        },
        {
          "timestamp": 1754812800000,
          "datetime": "2025-08-10T08:00:00",
          "open": 5.565,
          "high": 5.624,
          "low": 5.5,
          "close": 5.528,
          "volume": 417580.59,
          "close_time": 1754827199999,
          "quote_volume": 2321625.71968,
          "trades": 15053,
          "taker_buy_base": 184919.54,
          "taker_buy_quote": 1028304.01472
        },
        {
          "timestamp": 1754827200000,
          "datetime": "2025-08-10T12:00:00",
          "open": 5.528,
          "high": 5.698,
          "low": 5.521,
          "close": 5.657,
          "volume": 284842.59,
          "close_time": 1754841599999,
          "quote_volume": 1596616.16741,
          "trades": 15271,
          "taker_buy_base": 141651.23,
          "taker_buy_quote": 792649.23784
        },
        {
          "timestamp": 1754841600000,
          "datetime": "2025-08-10T16:00:00",
          "open": 5.657,
          "high": 5.682,
          "low": 5.625,
          "close": 5.668,
          "volume": 346134.19,
          "close_time": 1754855999999,
          "quote_volume": 1957217.64955,
          "trades": 16582,
          "taker_buy_base": 201530.93,
          "taker_buy_quote": 1139487.61728
        },
        {
          "timestamp": 1754856000000,
          "datetime": "2025-08-10T20:00:00",
          "open": 5.668,
          "high": 5.672,
          "low": 5.565,
          "close": 5.631,
          "volume": 302422.55,
          "close_time": 1754870399999,
          "quote_volume": 1702287.01352,
          "trades": 12516,
          "taker_buy_base": 132925.26,
          "taker_buy_quote": 748790.54029
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 5.632,
          "high": 5.753,
          "low": 5.591,
          "close": 5.706,
          "volume": 389022.69,
          "close_time": 1754884799999,
          "quote_volume": 2212949.00236,
          "trades": 16455,
          "taker_buy_base": 205099.58,
          "taker_buy_quote": 1167071.59231
        },
        {
          "timestamp": 1754884800000,
          "datetime": "2025-08-11T04:00:00",
          "open": 5.707,
          "high": 5.754,
          "low": 5.604,
          "close": 5.616,
          "volume": 292311.33,
          "close_time": 1754899199999,
          "quote_volume": 1664973.57582,
          "trades": 11490,
          "taker_buy_base": 153822.36,
          "taker_buy_quote": 876568.67873
        },
        {
          "timestamp": 1754899200000,
          "datetime": "2025-08-11T08:00:00",
          "open": 5.617,
          "high": 5.669,
          "low": 5.494,
          "close": 5.514,
          "volume": 506506.02,
          "close_time": 1754913599999,
          "quote_volume": 2831660.41831,
          "trades": 19568,
          "taker_buy_base": 215092.8,
          "taker_buy_quote": 1202705.84957
        },
        {
          "timestamp": 1754913600000,
          "datetime": "2025-08-11T12:00:00",
          "open": 5.515,
          "high": 5.579,
          "low": 5.432,
          "close": 5.554,
          "volume": 562307.3,
          "close_time": 1754927999999,
          "quote_volume": 3092853.55832,
          "trades": 24865,
          "taker_buy_base": 252952.95,
          "taker_buy_quote": 1391677.90045
        },
        {
          "timestamp": 1754928000000,
          "datetime": "2025-08-11T16:00:00",
          "open": 5.553,
          "high": 5.638,
          "low": 5.439,
          "close": 5.476,
          "volume": 535964.17,
          "close_time": 1754942399999,
          "quote_volume": 2967370.10713,
          "trades": 20809,
          "taker_buy_base": 274609.7,
          "taker_buy_quote": 1520949.92342
        },
        {
          "timestamp": 1754942400000,
          "datetime": "2025-08-11T20:00:00",
          "open": 5.476,
          "high": 5.481,
          "low": 5.333,
          "close": 5.36,
          "volume": 236362.68,
          "close_time": 1754956799999,
          "quote_volume": 1274356.6366,
          "trades": 14294,
          "taker_buy_base": 105096.53,
          "taker_buy_quote": 566951.19736
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 5.361,
          "high": 5.463,
          "low": 5.352,
          "close": 5.39,
          "volume": 215707.36,
          "close_time": 1754971199999,
          "quote_volume": 1165780.11893,
          "trades": 9534,
          "taker_buy_base": 107414.78,
          "taker_buy_quote": 580682.91065
        },
        {
          "timestamp": 1754971200000,
          "datetime": "2025-08-12T04:00:00",
          "open": 5.389,
          "high": 5.435,
          "low": 5.321,
          "close": 5.433,
          "volume": 249282.03,
          "close_time": 1754985599999,
          "quote_volume": 1342772.16901,
          "trades": 9629,
          "taker_buy_base": 126104.61,
          "taker_buy_quote": 679626.56331
        },
        {
          "timestamp": 1754985600000,
          "datetime": "2025-08-12T08:00:00",
          "open": 5.433,
          "high": 5.433,
          "low": 5.286,
          "close": 5.372,
          "volume": 326351.6,
          "close_time": 1754999999999,
          "quote_volume": 1746135.86073,
          "trades": 12106,
          "taker_buy_base": 165045.1,
          "taker_buy_quote": 882393.96195
        },
        {
          "timestamp": 1755000000000,
          "datetime": "2025-08-12T12:00:00",
          "open": 5.372,
          "high": 5.614,
          "low": 5.347,
          "close": 5.611,
          "volume": 629369.67,
          "close_time": 1755014399999,
          "quote_volume": 3450009.18335,
          "trades": 28322,
          "taker_buy_base": 324682.41,
          "taker_buy_quote": 1780614.64938
        },
        {
          "timestamp": 1755014400000,
          "datetime": "2025-08-12T16:00:00",
          "open": 5.611,
          "high": 5.729,
          "low": 5.589,
          "close": 5.7,
          "volume": 499996.63,
          "close_time": 1755028799999,
          "quote_volume": 2835015.65403,
          "trades": 24260,
          "taker_buy_base": 209756.04,
          "taker_buy_quote": 1189354.78548
        },
        {
          "timestamp": 1755028800000,
          "datetime": "2025-08-12T20:00:00",
          "open": 5.7,
          "high": 5.764,
          "low": 5.659,
          "close": 5.671,
          "volume": 455258.47,
          "close_time": 1755043199999,
          "quote_volume": 2598141.33755,
          "trades": 19876,
          "taker_buy_base": 251783.19,
          "taker_buy_quote": 1437722.83279
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 5.67,
          "high": 5.752,
          "low": 5.618,
          "close": 5.741,
          "volume": 450532.56,
          "close_time": 1755057599999,
          "quote_volume": 2560756.72274,
          "trades": 14001,
          "taker_buy_base": 217429.78,
          "taker_buy_quote": 1237152.88542
        },
        {
          "timestamp": 1755057600000,
          "datetime": "2025-08-13T04:00:00",
          "open": 5.74,
          "high": 5.753,
          "low": 5.644,
          "close": 5.744,
          "volume": 244456.45,
          "close_time": 1755071999999,
          "quote_volume": 1396317.41425,
          "trades": 10612,
          "taker_buy_base": 126438.01,
          "taker_buy_quote": 722362.63408
        },
        {
          "timestamp": 1755072000000,
          "datetime": "2025-08-13T08:00:00",
          "open": 5.743,
          "high": 5.887,
          "low": 5.74,
          "close": 5.827,
          "volume": 445991.99,
          "close_time": 1755086399999,
          "quote_volume": 2601231.60479,
          "trades": 13261,
          "taker_buy_base": 229744.57,
          "taker_buy_quote": 1340441.69729
        },
        {
          "timestamp": 1755086400000,
          "datetime": "2025-08-13T12:00:00",
          "open": 5.828,
          "high": 5.934,
          "low": 5.807,
          "close": 5.895,
          "volume": 879205.96,
          "close_time": 1755100799999,
          "quote_volume": 5154757.48786,
          "trades": 28894,
          "taker_buy_base": 440463.92,
          "taker_buy_quote": 2584697.73847
        },
        {
          "timestamp": 1755100800000,
          "datetime": "2025-08-13T16:00:00",
          "open": 5.895,
          "high": 5.959,
          "low": 5.878,
          "close": 5.956,
          "volume": 300857.05,
          "close_time": 1755115199999,
          "quote_volume": 1780627.06255,
          "trades": 13847,
          "taker_buy_base": 146862.06,
          "taker_buy_quote": 869561.90326
        },
        {
          "timestamp": 1755115200000,
          "datetime": "2025-08-13T20:00:00",
          "open": 5.957,
          "high": 6.077,
          "low": 5.936,
          "close": 6.016,
          "volume": 395565.88,
          "close_time": 1755129599999,
          "quote_volume": 2374948.1328,
          "trades": 13742,
          "taker_buy_base": 204345.67,
          "taker_buy_quote": 1227346.368
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 6.017,
          "high": 6.084,
          "low": 5.952,
          "close": 6.06,
          "volume": 392254.92,
          "close_time": 1755143999999,
          "quote_volume": 2361369.63081,
          "trades": 15089,
          "taker_buy_base": 175608.28,
          "taker_buy_quote": 1057581.96473
        },
        {
          "timestamp": 1755144000000,
          "datetime": "2025-08-14T04:00:00",
          "open": 6.059,
          "high": 6.074,
          "low": 5.91,
          "close": 5.954,
          "volume": 463745.35,
          "close_time": 1755158399999,
          "quote_volume": 2774355.40761,
          "trades": 17758,
          "taker_buy_base": 221144.19,
          "taker_buy_quote": 1322763.93797
        },
        {
          "timestamp": 1755158400000,
          "datetime": "2025-08-14T08:00:00",
          "open": 5.955,
          "high": 5.965,
          "low": 5.788,
          "close": 5.807,
          "volume": 666914.28,
          "close_time": 1755172799999,
          "quote_volume": 3911968.41424,
          "trades": 25724,
          "taker_buy_base": 303667.27,
          "taker_buy_quote": 1780292.60712
        },
        {
          "timestamp": 1755172800000,
          "datetime": "2025-08-14T12:00:00",
          "open": 5.807,
          "high": 5.845,
          "low": 5.501,
          "close": 5.581,
          "volume": 1450666.76,
          "close_time": 1755187199999,
          "quote_volume": 8192406.56763,
          "trades": 76784,
          "taker_buy_base": 677358.78,
          "taker_buy_quote": 3825746.72231
        },
        {
          "timestamp": 1755187200000,
          "datetime": "2025-08-14T16:00:00",
          "open": 5.58,
          "high": 5.582,
          "low": 5.477,
          "close": 5.495,
          "volume": 418386.59,
          "close_time": 1755201599999,
          "quote_volume": 2313757.56281,
          "trades": 19633,
          "taker_buy_base": 209428.62,
          "taker_buy_quote": 1158269.11996
        },
        {
          "timestamp": 1755201600000,
          "datetime": "2025-08-14T20:00:00",
          "open": 5.494,
          "high": 5.499,
          "low": 5.366,
          "close": 5.45,
          "volume": 337545.52,
          "close_time": 1755215999999,
          "quote_volume": 1835943.00862,
          "trades": 17270,
          "taker_buy_base": 189269.04,
          "taker_buy_quote": 1030029.85068
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 5.45,
          "high": 5.55,
          "low": 5.423,
          "close": 5.528,
          "volume": 382947.58,
          "close_time": 1755230399999,
          "quote_volume": 2096044.47176,
          "trades": 14879,
          "taker_buy_base": 205200.06,
          "taker_buy_quote": 1123446.0743
        },
        {
          "timestamp": 1755230400000,
          "datetime": "2025-08-15T04:00:00",
          "open": 5.527,
          "high": 5.587,
          "low": 5.468,
          "close": 5.545,
          "volume": 303610.55,
          "close_time": 1755244799999,
          "quote_volume": 1678547.13653,
          "trades": 11708,
          "taker_buy_base": 150855.02,
          "taker_buy_quote": 833812.56224
        },
        {
          "timestamp": 1755244800000,
          "datetime": "2025-08-15T08:00:00",
          "open": 5.545,
          "high": 5.579,
          "low": 5.472,
          "close": 5.479,
          "volume": 283787.86,
          "close_time": 1755259199999,
          "quote_volume": 1567768.09615,
          "trades": 12125,
          "taker_buy_base": 140911.02,
          "taker_buy_quote": 779069.56055
        },
        {
          "timestamp": 1755259200000,
          "datetime": "2025-08-15T12:00:00",
          "open": 5.479,
          "high": 5.545,
          "low": 5.263,
          "close": 5.303,
          "volume": 529974.37,
          "close_time": 1755273599999,
          "quote_volume": 2865218.12135,
          "trades": 29643,
          "taker_buy_base": 268686.06,
          "taker_buy_quote": 1452267.98297
        },
        {
          "timestamp": 1755273600000,
          "datetime": "2025-08-15T16:00:00",
          "open": 5.302,
          "high": 5.355,
          "low": 5.249,
          "close": 5.308,
          "volume": 361108.67,
          "close_time": 1755287999999,
          "quote_volume": 1916978.10406,
          "trades": 16863,
          "taker_buy_base": 187701.53,
          "taker_buy_quote": 996663.36941
        },
        {
          "timestamp": 1755288000000,
          "datetime": "2025-08-15T20:00:00",
          "open": 5.309,
          "high": 5.455,
          "low": 5.291,
          "close": 5.392,
          "volume": 212564.64,
          "close_time": 1755302399999,
          "quote_volume": 1144029.96068,
          "trades": 10959,
          "taker_buy_base": 102926.89,
          "taker_buy_quote": 553914.40791
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 5.391,
          "high": 5.471,
          "low": 5.385,
          "close": 5.428,
          "volume": 169075.02,
          "close_time": 1755316799999,
          "quote_volume": 920161.51735,
          "trades": 7909,
          "taker_buy_base": 78319.07,
          "taker_buy_quote": 426268.01899
        },
        {
          "timestamp": 1755316800000,
          "datetime": "2025-08-16T04:00:00",
          "open": 5.429,
          "high": 5.469,
          "low": 5.408,
          "close": 5.459,
          "volume": 157709.06,
          "close_time": 1755331199999,
          "quote_volume": 856815.00328,
          "trades": 6283,
          "taker_buy_base": 72363.73,
          "taker_buy_quote": 393251.37961
        },
        {
          "timestamp": 1755331200000,
          "datetime": "2025-08-16T08:00:00",
          "open": 5.458,
          "high": 5.483,
          "low": 5.395,
          "close": 5.408,
          "volume": 221752.86,
          "close_time": 1755345599999,
          "quote_volume": 1205717.21128,
          "trades": 10399,
          "taker_buy_base": 98303.05,
          "taker_buy_quote": 534458.49646
        },
        {
          "timestamp": 1755345600000,
          "datetime": "2025-08-16T12:00:00",
          "open": 5.409,
          "high": 5.504,
          "low": 5.391,
          "close": 5.474,
          "volume": 321459.37,
          "close_time": 1755359999999,
          "quote_volume": 1748509.96022,
          "trades": 14661,
          "taker_buy_base": 161723.22,
          "taker_buy_quote": 880153.74676
        },
        {
          "timestamp": 1755360000000,
          "datetime": "2025-08-16T16:00:00",
          "open": 5.474,
          "high": 5.498,
          "low": 5.4,
          "close": 5.424,
          "volume": 209865.28,
          "close_time": 1755374399999,
          "quote_volume": 1141356.09211,
          "trades": 8312,
          "taker_buy_base": 99881.27,
          "taker_buy_quote": 543132.3516
        },
        {
          "timestamp": 1755374400000,
          "datetime": "2025-08-16T20:00:00",
          "open": 5.423,
          "high": 5.471,
          "low": 5.416,
          "close": 5.456,
          "volume": 124255.44,
          "close_time": 1755388799999,
          "quote_volume": 677099.79505,
          "trades": 5248,
          "taker_buy_base": 61043.7,
          "taker_buy_quote": 332591.4733
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 5.458,
          "high": 5.475,
          "low": 5.399,
          "close": 5.466,
          "volume": 179787.46,
          "close_time": 1755403199999,
          "quote_volume": 977270.88703,
          "trades": 5868,
          "taker_buy_base": 85512.59,
          "taker_buy_quote": 465036.87647
        },
        {
          "timestamp": 1755403200000,
          "datetime": "2025-08-17T04:00:00",
          "open": 5.466,
          "high": 5.549,
          "low": 5.466,
          "close": 5.519,
          "volume": 221014.3,
          "close_time": 1755417599999,
          "quote_volume": 1218322.18652,
          "trades": 7907,
          "taker_buy_base": 111330.39,
          "taker_buy_quote": 613630.89144
        },
        {
          "timestamp": 1755417600000,
          "datetime": "2025-08-17T08:00:00",
          "open": 5.52,
          "high": 5.578,
          "low": 5.508,
          "close": 5.57,
          "volume": 218079.72,
          "close_time": 1755431999999,
          "quote_volume": 1210760.68297,
          "trades": 8863,
          "taker_buy_base": 123965.77,
          "taker_buy_quote": 688328.70301
        },
        {
          "timestamp": 1755432000000,
          "datetime": "2025-08-17T12:00:00",
          "open": 5.57,
          "high": 5.671,
          "low": 5.519,
          "close": 5.669,
          "volume": 274114.79,
          "close_time": 1755446399999,
          "quote_volume": 1527808.76352,
          "trades": 7923,
          "taker_buy_base": 152682.59,
          "taker_buy_quote": 851075.09604
        },
        {
          "timestamp": 1755446400000,
          "datetime": "2025-08-17T16:00:00",
          "open": 5.669,
          "high": 5.68,
          "low": 5.462,
          "close": 5.492,
          "volume": 421417.66,
          "close_time": 1755460799999,
          "quote_volume": 2347550.50929,
          "trades": 13095,
          "taker_buy_base": 178268.28,
          "taker_buy_quote": 992543.70549
        },
        {
          "timestamp": 1755460800000,
          "datetime": "2025-08-17T20:00:00",
          "open": 5.493,
          "high": 5.559,
          "low": 5.472,
          "close": 5.479,
          "volume": 222041.6,
          "close_time": 1755475199999,
          "quote_volume": 1223550.48254,
          "trades": 8123,
          "taker_buy_base": 119728.65,
          "taker_buy_quote": 660021.41677
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 5.478,
          "high": 5.483,
          "low": 5.265,
          "close": 5.326,
          "volume": 596199.84,
          "close_time": 1755489599999,
          "quote_volume": 3207415.86362,
          "trades": 24506,
          "taker_buy_base": 293416.73,
          "taker_buy_quote": 1577531.09983
        },
        {
          "timestamp": 1755489600000,
          "datetime": "2025-08-18T04:00:00",
          "open": 5.326,
          "high": 5.368,
          "low": 5.258,
          "close": 5.284,
          "volume": 292327.33,
          "close_time": 1755503999999,
          "quote_volume": 1551932.65032,
          "trades": 11417,
          "taker_buy_base": 157354.76,
          "taker_buy_quote": 835473.02503
        },
        {
          "timestamp": 1755504000000,
          "datetime": "2025-08-18T08:00:00",
          "open": 5.284,
          "high": 5.312,
          "low": 5.228,
          "close": 5.291,
          "volume": 276815.04,
          "close_time": 1755518399999,
          "quote_volume": 1460492.657,
          "trades": 10151,
          "taker_buy_base": 126379.88,
          "taker_buy_quote": 666593.99849
        },
        {
          "timestamp": 1755518400000,
          "datetime": "2025-08-18T12:00:00",
          "open": 5.29,
          "high": 5.364,
          "low": 5.241,
          "close": 5.305,
          "volume": 352598.82,
          "close_time": 1755532799999,
          "quote_volume": 1867303.60242,
          "trades": 14919,
          "taker_buy_base": 177854.72,
          "taker_buy_quote": 941718.60553
        },
        {
          "timestamp": 1755532800000,
          "datetime": "2025-08-18T16:00:00",
          "open": 5.305,
          "high": 5.355,
          "low": 5.247,
          "close": 5.314,
          "volume": 174641.01,
          "close_time": 1755547199999,
          "quote_volume": 925657.75193,
          "trades": 8931,
          "taker_buy_base": 92145.56,
          "taker_buy_quote": 488753.6351
        },
        {
          "timestamp": 1755547200000,
          "datetime": "2025-08-18T20:00:00",
          "open": 5.313,
          "high": 5.399,
          "low": 5.282,
          "close": 5.309,
          "volume": 164251.32,
          "close_time": 1755561599999,
          "quote_volume": 877242.3723,
          "trades": 6345,
          "taker_buy_base": 87126.7,
          "taker_buy_quote": 465340.80853
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 5.31,
          "high": 5.38,
          "low": 5.183,
          "close": 5.195,
          "volume": 447286.33,
          "close_time": 1755575999999,
          "quote_volume": 2357895.04862,
          "trades": 19231,
          "taker_buy_base": 202330.19,
          "taker_buy_quote": 1066413.05165
        },
        {
          "timestamp": 1755576000000,
          "datetime": "2025-08-19T04:00:00",
          "open": 5.195,
          "high": 5.243,
          "low": 5.149,
          "close": 5.191,
          "volume": 417315.96,
          "close_time": 1755590399999,
          "quote_volume": 2166013.32868,
          "trades": 16075,
          "taker_buy_base": 206786.25,
          "taker_buy_quote": 1073172.77479
        },
        {
          "timestamp": 1755590400000,
          "datetime": "2025-08-19T08:00:00",
          "open": 5.192,
          "high": 5.283,
          "low": 5.15,
          "close": 5.282,
          "volume": 283458.07,
          "close_time": 1755604799999,
          "quote_volume": 1479850.1091,
          "trades": 12689,
          "taker_buy_base": 153219.97,
          "taker_buy_quote": 800302.89561
        },
        {
          "timestamp": 1755604800000,
          "datetime": "2025-08-19T12:00:00",
          "open": 5.282,
          "high": 5.285,
          "low": 5.117,
          "close": 5.135,
          "volume": 519491.32,
          "close_time": 1755619199999,
          "quote_volume": 2693543.57763,
          "trades": 24844,
          "taker_buy_base": 213761.74,
          "taker_buy_quote": 1109241.28307
        },
        {
          "timestamp": 1755619200000,
          "datetime": "2025-08-19T16:00:00",
          "open": 5.135,
          "high": 5.146,
          "low": 5.016,
          "close": 5.035,
          "volume": 402097.54,
          "close_time": 1755633599999,
          "quote_volume": 2045981.75681,
          "trades": 25968,
          "taker_buy_base": 188999.48,
          "taker_buy_quote": 962321.60276
        },
        {
          "timestamp": 1755633600000,
          "datetime": "2025-08-19T20:00:00",
          "open": 5.035,
          "high": 5.101,
          "low": 5.015,
          "close": 5.027,
          "volume": 176263.97,
          "close_time": 1755647999999,
          "quote_volume": 892449.2688,
          "trades": 10694,
          "taker_buy_base": 87000.91,
          "taker_buy_quote": 440500.27966
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 5.027,
          "high": 5.125,
          "low": 5.024,
          "close": 5.098,
          "volume": 400298.63,
          "close_time": 1755662399999,
          "quote_volume": 2029874.61069,
          "trades": 13772,
          "taker_buy_base": 195502.72,
          "taker_buy_quote": 991546.89507
        },
        {
          "timestamp": 1755662400000,
          "datetime": "2025-08-20T04:00:00",
          "open": 5.098,
          "high": 5.15,
          "low": 5.098,
          "close": 5.116,
          "volume": 203474.55,
          "close_time": 1755676799999,
          "quote_volume": 1043105.92211,
          "trades": 6702,
          "taker_buy_base": 105047.48,
          "taker_buy_quote": 538460.86211
        },
        {
          "timestamp": 1755676800000,
          "datetime": "2025-08-20T08:00:00",
          "open": 5.116,
          "high": 5.175,
          "low": 5.06,
          "close": 5.124,
          "volume": 256610.46,
          "close_time": 1755691199999,
          "quote_volume": 1317502.97789,
          "trades": 8954,
          "taker_buy_base": 125172.75,
          "taker_buy_quote": 642768.60155
        },
        {
          "timestamp": 1755691200000,
          "datetime": "2025-08-20T12:00:00",
          "open": 5.124,
          "high": 5.215,
          "low": 5.0,
          "close": 5.17,
          "volume": 763146.46,
          "close_time": 1755705599999,
          "quote_volume": 3890150.00834,
          "trades": 30996,
          "taker_buy_base": 335552.53,
          "taker_buy_quote": 1712651.47783
        },
        {
          "timestamp": 1755705600000,
          "datetime": "2025-08-20T16:00:00",
          "open": 5.171,
          "high": 5.28,
          "low": 5.168,
          "close": 5.277,
          "volume": 305683.6,
          "close_time": 1755719999999,
          "quote_volume": 1595749.17056,
          "trades": 17242,
          "taker_buy_base": 144255.92,
          "taker_buy_quote": 752877.12164
        },
        {
          "timestamp": 1755720000000,
          "datetime": "2025-08-20T20:00:00",
          "open": 5.277,
          "high": 5.297,
          "low": 5.251,
          "close": 5.263,
          "volume": 128557.81,
          "close_time": 1755734399999,
          "quote_volume": 678694.31065,
          "trades": 8689,
          "taker_buy_base": 60130.0,
          "taker_buy_quote": 317509.90209
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 5.264,
          "high": 5.309,
          "low": 5.209,
          "close": 5.24,
          "volume": 216553.11,
          "close_time": 1755748799999,
          "quote_volume": 1138400.60308,
          "trades": 8855,
          "taker_buy_base": 102179.72,
          "taker_buy_quote": 537204.25152
        },
        {
          "timestamp": 1755748800000,
          "datetime": "2025-08-21T04:00:00",
          "open": 5.239,
          "high": 5.277,
          "low": 5.19,
          "close": 5.224,
          "volume": 177183.23,
          "close_time": 1755763199999,
          "quote_volume": 927251.98925,
          "trades": 6942,
          "taker_buy_base": 82584.51,
          "taker_buy_quote": 432025.42463
        },
        {
          "timestamp": 1755763200000,
          "datetime": "2025-08-21T08:00:00",
          "open": 5.225,
          "high": 5.23,
          "low": 5.151,
          "close": 5.169,
          "volume": 219560.46,
          "close_time": 1755777599999,
          "quote_volume": 1138304.52121,
          "trades": 9985,
          "taker_buy_base": 100331.51,
          "taker_buy_quote": 520202.50144
        },
        {
          "timestamp": 1755777600000,
          "datetime": "2025-08-21T12:00:00",
          "open": 5.168,
          "high": 5.222,
          "low": 5.108,
          "close": 5.113,
          "volume": 514620.11,
          "close_time": 1755791999999,
          "quote_volume": 2657844.19311,
          "trades": 24927,
          "taker_buy_base": 260979.89,
          "taker_buy_quote": 1348304.79891
        },
        {
          "timestamp": 1755792000000,
          "datetime": "2025-08-21T16:00:00",
          "open": 5.114,
          "high": 5.131,
          "low": 5.052,
          "close": 5.091,
          "volume": 273888.31,
          "close_time": 1755806399999,
          "quote_volume": 1395879.18279,
          "trades": 18507,
          "taker_buy_base": 142120.63,
          "taker_buy_quote": 724429.702
        },
        {
          "timestamp": 1755806400000,
          "datetime": "2025-08-21T20:00:00",
          "open": 5.09,
          "high": 5.144,
          "low": 5.059,
          "close": 5.095,
          "volume": 115435.55,
          "close_time": 1755820799999,
          "quote_volume": 589636.69152,
          "trades": 7783,
          "taker_buy_base": 58013.04,
          "taker_buy_quote": 295987.80299
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 5.096,
          "high": 5.174,
          "low": 5.061,
          "close": 5.082,
          "volume": 245272.77,
          "close_time": 1755835199999,
          "quote_volume": 1254405.34151,
          "trades": 9387,
          "taker_buy_base": 112141.03,
          "taker_buy_quote": 573591.62896
        },
        {
          "timestamp": 1755835200000,
          "datetime": "2025-08-22T04:00:00",
          "open": 5.082,
          "high": 5.128,
          "low": 5.065,
          "close": 5.114,
          "volume": 258763.75,
          "close_time": 1755849599999,
          "quote_volume": 1320466.16596,
          "trades": 10143,
          "taker_buy_base": 122715.2,
          "taker_buy_quote": 626123.13939
        },
        {
          "timestamp": 1755849600000,
          "datetime": "2025-08-22T08:00:00",
          "open": 5.114,
          "high": 5.14,
          "low": 5.002,
          "close": 5.004,
          "volume": 325665.34,
          "close_time": 1755863999999,
          "quote_volume": 1649861.25259,
          "trades": 11533,
          "taker_buy_base": 156874.84,
          "taker_buy_quote": 794956.85766
        },
        {
          "timestamp": 1755864000000,
          "datetime": "2025-08-22T12:00:00",
          "open": 5.005,
          "high": 5.35,
          "low": 4.937,
          "close": 5.295,
          "volume": 1574085.96,
          "close_time": 1755878399999,
          "quote_volume": 8084616.55442,
          "trades": 72448,
          "taker_buy_base": 795398.36,
          "taker_buy_quote": 4084102.86484
        },
        {
          "timestamp": 1755878400000,
          "datetime": "2025-08-22T16:00:00",
          "open": 5.295,
          "high": 5.544,
          "low": 5.295,
          "close": 5.528,
          "volume": 684818.9,
          "close_time": 1755892799999,
          "quote_volume": 3747443.51437,
          "trades": 39678,
          "taker_buy_base": 328291.2,
          "taker_buy_quote": 1795282.61646
        },
        {
          "timestamp": 1755892800000,
          "datetime": "2025-08-22T20:00:00",
          "open": 5.529,
          "high": 5.584,
          "low": 5.516,
          "close": 5.539,
          "volume": 314926.77,
          "close_time": 1755907199999,
          "quote_volume": 1746054.5037,
          "trades": 20182,
          "taker_buy_base": 156774.68,
          "taker_buy_quote": 869691.0241
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 5.539,
          "high": 5.547,
          "low": 5.34,
          "close": 5.36,
          "volume": 421261.74,
          "close_time": 1755921599999,
          "quote_volume": 2288483.17685,
          "trades": 18544,
          "taker_buy_base": 219476.57,
          "taker_buy_quote": 1192146.18832
        },
        {
          "timestamp": 1755921600000,
          "datetime": "2025-08-23T04:00:00",
          "open": 5.361,
          "high": 5.479,
          "low": 5.351,
          "close": 5.385,
          "volume": 381239.07,
          "close_time": 1755935999999,
          "quote_volume": 2070033.81888,
          "trades": 13413,
          "taker_buy_base": 184975.41,
          "taker_buy_quote": 1004172.07838
        },
        {
          "timestamp": 1755936000000,
          "datetime": "2025-08-23T08:00:00",
          "open": 5.386,
          "high": 5.431,
          "low": 5.356,
          "close": 5.39,
          "volume": 362164.32,
          "close_time": 1755950399999,
          "quote_volume": 1953364.37167,
          "trades": 10323,
          "taker_buy_base": 201972.66,
          "taker_buy_quote": 1089662.64177
        },
        {
          "timestamp": 1755950400000,
          "datetime": "2025-08-23T12:00:00",
          "open": 5.391,
          "high": 5.436,
          "low": 5.367,
          "close": 5.394,
          "volume": 192625.44,
          "close_time": 1755964799999,
          "quote_volume": 1040684.2512,
          "trades": 9305,
          "taker_buy_base": 112239.53,
          "taker_buy_quote": 606418.89586
        },
        {
          "timestamp": 1755964800000,
          "datetime": "2025-08-23T16:00:00",
          "open": 5.394,
          "high": 5.454,
          "low": 5.366,
          "close": 5.451,
          "volume": 158002.72,
          "close_time": 1755979199999,
          "quote_volume": 853040.60535,
          "trades": 6262,
          "taker_buy_base": 69615.31,
          "taker_buy_quote": 376022.77427
        },
        {
          "timestamp": 1755979200000,
          "datetime": "2025-08-23T20:00:00",
          "open": 5.452,
          "high": 5.463,
          "low": 5.395,
          "close": 5.449,
          "volume": 114532.36,
          "close_time": 1755993599999,
          "quote_volume": 622660.38046,
          "trades": 4400,
          "taker_buy_base": 59345.05,
          "taker_buy_quote": 322689.6515
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 5.449,
          "high": 5.486,
          "low": 5.364,
          "close": 5.39,
          "volume": 206354.57,
          "close_time": 1756007999999,
          "quote_volume": 1119868.45488,
          "trades": 7269,
          "taker_buy_base": 97724.49,
          "taker_buy_quote": 530406.7876
        },
        {
          "timestamp": 1756008000000,
          "datetime": "2025-08-24T04:00:00",
          "open": 5.389,
          "high": 5.396,
          "low": 5.26,
          "close": 5.261,
          "volume": 281375.11,
          "close_time": 1756022399999,
          "quote_volume": 1496713.93519,
          "trades": 8135,
          "taker_buy_base": 114688.42,
          "taker_buy_quote": 609876.18182
        },
        {
          "timestamp": 1756022400000,
          "datetime": "2025-08-24T08:00:00",
          "open": 5.262,
          "high": 5.292,
          "low": 5.188,
          "close": 5.214,
          "volume": 346375.24,
          "close_time": 1756036799999,
          "quote_volume": 1812362.1638,
          "trades": 10183,
          "taker_buy_base": 162691.63,
          "taker_buy_quote": 851669.99452
        },
        {
          "timestamp": 1756036800000,
          "datetime": "2025-08-24T12:00:00",
          "open": 5.215,
          "high": 5.299,
          "low": 5.202,
          "close": 5.242,
          "volume": 349990.27,
          "close_time": 1756051199999,
          "quote_volume": 1833700.72738,
          "trades": 9464,
          "taker_buy_base": 153736.75,
          "taker_buy_quote": 805543.29738
        },
        {
          "timestamp": 1756051200000,
          "datetime": "2025-08-24T16:00:00",
          "open": 5.242,
          "high": 5.493,
          "low": 5.219,
          "close": 5.309,
          "volume": 826103.6,
          "close_time": 1756065599999,
          "quote_volume": 4400075.98461,
          "trades": 39171,
          "taker_buy_base": 411701.7,
          "taker_buy_quote": 2192107.88545
        },
        {
          "timestamp": 1756065600000,
          "datetime": "2025-08-24T20:00:00",
          "open": 5.31,
          "high": 5.345,
          "low": 5.203,
          "close": 5.269,
          "volume": 457359.54,
          "close_time": 1756079999999,
          "quote_volume": 2412536.00894,
          "trades": 23517,
          "taker_buy_base": 236979.5,
          "taker_buy_quote": 1250501.80667
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 5.269,
          "high": 5.353,
          "low": 5.17,
          "close": 5.298,
          "volume": 438573.08,
          "close_time": 1756094399999,
          "quote_volume": 2312208.88056,
          "trades": 13562,
          "taker_buy_base": 221128.33,
          "taker_buy_quote": 1166337.8172
        },
        {
          "timestamp": 1756094400000,
          "datetime": "2025-08-25T04:00:00",
          "open": 5.299,
          "high": 5.314,
          "low": 5.079,
          "close": 5.096,
          "volume": 609487.38,
          "close_time": 1756108799999,
          "quote_volume": 3159723.26559,
          "trades": 17081,
          "taker_buy_base": 297401.46,
          "taker_buy_quote": 1540799.62996
        },
        {
          "timestamp": 1756108800000,
          "datetime": "2025-08-25T08:00:00",
          "open": 5.096,
          "high": 5.13,
          "low": 5.014,
          "close": 5.081,
          "volume": 555225.27,
          "close_time": 1756123199999,
          "quote_volume": 2816289.01213,
          "trades": 20843,
          "taker_buy_base": 271039.92,
          "taker_buy_quote": 1374366.09625
        },
        {
          "timestamp": 1756123200000,
          "datetime": "2025-08-25T12:00:00",
          "open": 5.08,
          "high": 5.141,
          "low": 5.025,
          "close": 5.048,
          "volume": 567840.39,
          "close_time": 1756137599999,
          "quote_volume": 2884320.85105,
          "trades": 19522,
          "taker_buy_base": 261904.42,
          "taker_buy_quote": 1331659.25716
        },
        {
          "timestamp": 1756137600000,
          "datetime": "2025-08-25T16:00:00",
          "open": 5.049,
          "high": 5.089,
          "low": 4.949,
          "close": 4.96,
          "volume": 404209.15,
          "close_time": 1756151999999,
          "quote_volume": 2031699.24558,
          "trades": 21635,
          "taker_buy_base": 174333.77,
          "taker_buy_quote": 876695.14786
        },
        {
          "timestamp": 1756152000000,
          "datetime": "2025-08-25T20:00:00",
          "open": 4.961,
          "high": 4.981,
          "low": 4.837,
          "close": 4.883,
          "volume": 740835.97,
          "close_time": 1756166399999,
          "quote_volume": 3621900.98659,
          "trades": 36849,
          "taker_buy_base": 352242.14,
          "taker_buy_quote": 1722690.87294
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 4.882,
          "high": 4.994,
          "low": 4.855,
          "close": 4.936,
          "volume": 775244.42,
          "close_time": 1756180799999,
          "quote_volume": 3810433.82826,
          "trades": 16836,
          "taker_buy_base": 294257.97,
          "taker_buy_quote": 1448944.74151
        },
        {
          "timestamp": 1756180800000,
          "datetime": "2025-08-26T04:00:00",
          "open": 4.935,
          "high": 4.985,
          "low": 4.91,
          "close": 4.957,
          "volume": 283266.24,
          "close_time": 1756195199999,
          "quote_volume": 1401951.58552,
          "trades": 9264,
          "taker_buy_base": 146132.43,
          "taker_buy_quote": 723272.7468
        },
        {
          "timestamp": 1756195200000,
          "datetime": "2025-08-26T08:00:00",
          "open": 4.957,
          "high": 4.997,
          "low": 4.932,
          "close": 4.951,
          "volume": 249902.76,
          "close_time": 1756209599999,
          "quote_volume": 1239708.6374,
          "trades": 7435,
          "taker_buy_base": 128921.54,
          "taker_buy_quote": 639598.88716
        },
        {
          "timestamp": 1756209600000,
          "datetime": "2025-08-26T12:00:00",
          "open": 4.952,
          "high": 5.062,
          "low": 4.924,
          "close": 4.984,
          "volume": 548304.04,
          "close_time": 1756223999999,
          "quote_volume": 2739368.81511,
          "trades": 21738,
          "taker_buy_base": 279517.51,
          "taker_buy_quote": 1396591.66756
        },
        {
          "timestamp": 1756224000000,
          "datetime": "2025-08-26T16:00:00",
          "open": 4.984,
          "high": 5.099,
          "low": 4.977,
          "close": 5.089,
          "volume": 150176.14,
          "close_time": 1756238399999,
          "quote_volume": 755051.54986,
          "trades": 7916,
          "taker_buy_base": 78995.94,
          "taker_buy_quote": 397186.85804
        },
        {
          "timestamp": 1756238400000,
          "datetime": "2025-08-26T20:00:00",
          "open": 5.089,
          "high": 5.105,
          "low": 5.052,
          "close": 5.058,
          "volume": 273189.16,
          "close_time": 1756252799999,
          "quote_volume": 1387849.61738,
          "trades": 8408,
          "taker_buy_base": 117207.58,
          "taker_buy_quote": 595415.4294
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 5.058,
          "high": 5.109,
          "low": 5.014,
          "close": 5.08,
          "volume": 245924.52,
          "close_time": 1756267199999,
          "quote_volume": 1241875.37731,
          "trades": 7060,
          "taker_buy_base": 121250.79,
          "taker_buy_quote": 612239.37697
        },
        {
          "timestamp": 1756267200000,
          "datetime": "2025-08-27T04:00:00",
          "open": 5.08,
          "high": 5.146,
          "low": 5.04,
          "close": 5.061,
          "volume": 282526.25,
          "close_time": 1756281599999,
          "quote_volume": 1439834.30403,
          "trades": 7661,
          "taker_buy_base": 162891.23,
          "taker_buy_quote": 830744.76908
        },
        {
          "timestamp": 1756281600000,
          "datetime": "2025-08-27T08:00:00",
          "open": 5.062,
          "high": 5.089,
          "low": 5.03,
          "close": 5.062,
          "volume": 223311.76,
          "close_time": 1756295999999,
          "quote_volume": 1128971.57155,
          "trades": 5824,
          "taker_buy_base": 95547.1,
          "taker_buy_quote": 483362.12807
        },
        {
          "timestamp": 1756296000000,
          "datetime": "2025-08-27T12:00:00",
          "open": 5.062,
          "high": 5.112,
          "low": 5.009,
          "close": 5.078,
          "volume": 351262.02,
          "close_time": 1756310399999,
          "quote_volume": 1776925.65096,
          "trades": 13608,
          "taker_buy_base": 171873.11,
          "taker_buy_quote": 869340.88829
        },
        {
          "timestamp": 1756310400000,
          "datetime": "2025-08-27T16:00:00",
          "open": 5.078,
          "high": 5.109,
          "low": 5.018,
          "close": 5.051,
          "volume": 186371.86,
          "close_time": 1756324799999,
          "quote_volume": 944005.36577,
          "trades": 8346,
          "taker_buy_base": 78414.89,
          "taker_buy_quote": 397341.42808
        },
        {
          "timestamp": 1756324800000,
          "datetime": "2025-08-27T20:00:00",
          "open": 5.051,
          "high": 5.109,
          "low": 4.961,
          "close": 5.018,
          "volume": 472403.88,
          "close_time": 1756339199999,
          "quote_volume": 2381739.32262,
          "trades": 19482,
          "taker_buy_base": 219217.69,
          "taker_buy_quote": 1106123.99156
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 5.018,
          "high": 5.057,
          "low": 4.974,
          "close": 5.035,
          "volume": 289023.17,
          "close_time": 1756353599999,
          "quote_volume": 1450711.16751,
          "trades": 9188,
          "taker_buy_base": 137519.01,
          "taker_buy_quote": 690383.00488
        },
        {
          "timestamp": 1756353600000,
          "datetime": "2025-08-28T04:00:00",
          "open": 5.035,
          "high": 5.087,
          "low": 5.02,
          "close": 5.063,
          "volume": 268588.3,
          "close_time": 1756367999999,
          "quote_volume": 1357396.90073,
          "trades": 8786,
          "taker_buy_base": 131712.67,
          "taker_buy_quote": 665611.91045
        },
        {
          "timestamp": 1756368000000,
          "datetime": "2025-08-28T08:00:00",
          "open": 5.063,
          "high": 5.099,
          "low": 5.028,
          "close": 5.076,
          "volume": 280673.7,
          "close_time": 1756382399999,
          "quote_volume": 1420879.5899,
          "trades": 7159,
          "taker_buy_base": 136458.37,
          "taker_buy_quote": 690795.16557
        },
        {
          "timestamp": 1756382400000,
          "datetime": "2025-08-28T12:00:00",
          "open": 5.077,
          "high": 5.143,
          "low": 5.066,
          "close": 5.077,
          "volume": 565371.36,
          "close_time": 1756396799999,
          "quote_volume": 2882540.79266,
          "trades": 18624,
          "taker_buy_base": 292365.66,
          "taker_buy_quote": 1490523.67038
        },
        {
          "timestamp": 1756396800000,
          "datetime": "2025-08-28T16:00:00",
          "open": 5.077,
          "high": 5.102,
          "low": 4.997,
          "close": 4.999,
          "volume": 252581.19,
          "close_time": 1756411199999,
          "quote_volume": 1275182.10853,
          "trades": 9897,
          "taker_buy_base": 136531.45,
          "taker_buy_quote": 689762.70379
        },
        {
          "timestamp": 1756411200000,
          "datetime": "2025-08-28T20:00:00",
          "open": 4.999,
          "high": 5.136,
          "low": 4.99,
          "close": 5.135,
          "volume": 123566.23,
          "close_time": 1756425599999,
          "quote_volume": 627382.26343,
          "trades": 5980,
          "taker_buy_base": 64370.21,
          "taker_buy_quote": 326650.03477
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 5.136,
          "high": 5.142,
          "low": 5.042,
          "close": 5.074,
          "volume": 275389.92,
          "close_time": 1756439999999,
          "quote_volume": 1399097.36204,
          "trades": 8650,
          "taker_buy_base": 137028.57,
          "taker_buy_quote": 696325.47221
        },
        {
          "timestamp": 1756440000000,
          "datetime": "2025-08-29T04:00:00",
          "open": 5.074,
          "high": 5.086,
          "low": 4.943,
          "close": 4.954,
          "volume": 371930.09,
          "close_time": 1756454399999,
          "quote_volume": 1864912.59837,
          "trades": 10640,
          "taker_buy_base": 183802.62,
          "taker_buy_quote": 921447.64717
        },
        {
          "timestamp": 1756454400000,
          "datetime": "2025-08-29T08:00:00",
          "open": 4.955,
          "high": 4.97,
          "low": 4.865,
          "close": 4.903,
          "volume": 368862.1,
          "close_time": 1756468799999,
          "quote_volume": 1811582.72263,
          "trades": 10795,
          "taker_buy_base": 159888.84,
          "taker_buy_quote": 785390.09107
        },
        {
          "timestamp": 1756468800000,
          "datetime": "2025-08-29T12:00:00",
          "open": 4.903,
          "high": 5.028,
          "low": 4.847,
          "close": 4.88,
          "volume": 775335.45,
          "close_time": 1756483199999,
          "quote_volume": 3817585.8907,
          "trades": 26341,
          "taker_buy_base": 397707.23,
          "taker_buy_quote": 1957897.76802
        },
        {
          "timestamp": 1756483200000,
          "datetime": "2025-08-29T16:00:00",
          "open": 4.88,
          "high": 4.904,
          "low": 4.816,
          "close": 4.865,
          "volume": 255769.75,
          "close_time": 1756497599999,
          "quote_volume": 1242269.04574,
          "trades": 15160,
          "taker_buy_base": 119086.69,
          "taker_buy_quote": 578626.2284
        },
        {
          "timestamp": 1756497600000,
          "datetime": "2025-08-29T20:00:00",
          "open": 4.865,
          "high": 4.928,
          "low": 4.821,
          "close": 4.904,
          "volume": 219511.53,
          "close_time": 1756511999999,
          "quote_volume": 1072344.1284,
          "trades": 8473,
          "taker_buy_base": 130228.47,
          "taker_buy_quote": 636900.95047
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 4.904,
          "high": 4.941,
          "low": 4.808,
          "close": 4.921,
          "volume": 279626.64,
          "close_time": 1756526399999,
          "quote_volume": 1363180.61905,
          "trades": 7058,
          "taker_buy_base": 126380.14,
          "taker_buy_quote": 616332.18834
        },
        {
          "timestamp": 1756526400000,
          "datetime": "2025-08-30T04:00:00",
          "open": 4.921,
          "high": 4.95,
          "low": 4.893,
          "close": 4.947,
          "volume": 278784.03,
          "close_time": 1756540799999,
          "quote_volume": 1372262.98479,
          "trades": 6405,
          "taker_buy_base": 135229.99,
          "taker_buy_quote": 665722.56636
        },
        {
          "timestamp": 1756540800000,
          "datetime": "2025-08-30T08:00:00",
          "open": 4.948,
          "high": 4.949,
          "low": 4.879,
          "close": 4.897,
          "volume": 152472.38,
          "close_time": 1756555199999,
          "quote_volume": 748788.61884,
          "trades": 4265,
          "taker_buy_base": 74176.15,
          "taker_buy_quote": 364216.10209
        },
        {
          "timestamp": 1756555200000,
          "datetime": "2025-08-30T12:00:00",
          "open": 4.898,
          "high": 4.9,
          "low": 4.821,
          "close": 4.888,
          "volume": 257818.71,
          "close_time": 1756569599999,
          "quote_volume": 1252486.37023,
          "trades": 7473,
          "taker_buy_base": 119962.51,
          "taker_buy_quote": 582744.57186
        },
        {
          "timestamp": 1756569600000,
          "datetime": "2025-08-30T16:00:00",
          "open": 4.888,
          "high": 4.888,
          "low": 4.825,
          "close": 4.848,
          "volume": 164742.74,
          "close_time": 1756583999999,
          "quote_volume": 798862.40367,
          "trades": 4862,
          "taker_buy_base": 73159.56,
          "taker_buy_quote": 354523.40254
        },
        {
          "timestamp": 1756584000000,
          "datetime": "2025-08-30T20:00:00",
          "open": 4.849,
          "high": 4.865,
          "low": 4.831,
          "close": 4.853,
          "volume": 139507.63,
          "close_time": 1756598399999,
          "quote_volume": 676389.17667,
          "trades": 3931,
          "taker_buy_base": 72619.23,
          "taker_buy_quote": 352135.57013
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 4.854,
          "high": 4.939,
          "low": 4.852,
          "close": 4.933,
          "volume": 232293.74,
          "close_time": 1756612799999,
          "quote_volume": 1139616.00201,
          "trades": 6007,
          "taker_buy_base": 125516.27,
          "taker_buy_quote": 615760.70067
        },
        {
          "timestamp": 1756612800000,
          "datetime": "2025-08-31T04:00:00",
          "open": 4.934,
          "high": 4.935,
          "low": 4.839,
          "close": 4.857,
          "volume": 197308.27,
          "close_time": 1756627199999,
          "quote_volume": 959827.5145,
          "trades": 4017,
          "taker_buy_base": 79652.31,
          "taker_buy_quote": 387380.42404
        },
        {
          "timestamp": 1756627200000,
          "datetime": "2025-08-31T08:00:00",
          "open": 4.858,
          "high": 4.896,
          "low": 4.798,
          "close": 4.842,
          "volume": 374824.36,
          "close_time": 1756641599999,
          "quote_volume": 1813257.36725,
          "trades": 6317,
          "taker_buy_base": 168839.44,
          "taker_buy_quote": 817523.76125
        },
        {
          "timestamp": 1756641600000,
          "datetime": "2025-08-31T12:00:00",
          "open": 4.842,
          "high": 4.849,
          "low": 4.796,
          "close": 4.836,
          "volume": 209907.94,
          "close_time": 1756655999999,
          "quote_volume": 1011967.51966,
          "trades": 5456,
          "taker_buy_base": 108097.35,
          "taker_buy_quote": 521247.92667
        },
        {
          "timestamp": 1756656000000,
          "datetime": "2025-08-31T16:00:00",
          "open": 4.836,
          "high": 4.836,
          "low": 4.797,
          "close": 4.798,
          "volume": 242377.47,
          "close_time": 1756670399999,
          "quote_volume": 1166991.71384,
          "trades": 4970,
          "taker_buy_base": 112958.87,
          "taker_buy_quote": 543766.93381
        },
        {
          "timestamp": 1756670400000,
          "datetime": "2025-08-31T20:00:00",
          "open": 4.798,
          "high": 4.867,
          "low": 4.749,
          "close": 4.75,
          "volume": 283254.19,
          "close_time": 1756684799999,
          "quote_volume": 1362383.14424,
          "trades": 6705,
          "taker_buy_base": 127389.03,
          "taker_buy_quote": 612377.39916
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 4.751,
          "high": 4.774,
          "low": 4.666,
          "close": 4.704,
          "volume": 490581.25,
          "close_time": 1756699199999,
          "quote_volume": 2318029.38822,
          "trades": 11311,
          "taker_buy_base": 253139.77,
          "taker_buy_quote": 1196021.70812
        },
        {
          "timestamp": 1756699200000,
          "datetime": "2025-09-01T04:00:00",
          "open": 4.703,
          "high": 4.845,
          "low": 4.651,
          "close": 4.842,
          "volume": 504118.05,
          "close_time": 1756713599999,
          "quote_volume": 2375486.97004,
          "trades": 10878,
          "taker_buy_base": 235071.01,
          "taker_buy_quote": 1108684.86582
        },
        {
          "timestamp": 1756713600000,
          "datetime": "2025-09-01T08:00:00",
          "open": 4.843,
          "high": 4.931,
          "low": 4.764,
          "close": 4.776,
          "volume": 548946.17,
          "close_time": 1756727999999,
          "quote_volume": 2663655.05916,
          "trades": 14827,
          "taker_buy_base": 279337.31,
          "taker_buy_quote": 1355449.89897
        },
        {
          "timestamp": 1756728000000,
          "datetime": "2025-09-01T12:00:00",
          "open": 4.776,
          "high": 4.805,
          "low": 4.706,
          "close": 4.714,
          "volume": 406587.11,
          "close_time": 1756742399999,
          "quote_volume": 1937756.59197,
          "trades": 11421,
          "taker_buy_base": 181712.9,
          "taker_buy_quote": 865999.34834
        },
        {
          "timestamp": 1756742400000,
          "datetime": "2025-09-01T16:00:00",
          "open": 4.714,
          "high": 4.741,
          "low": 4.676,
          "close": 4.734,
          "volume": 211733.47,
          "close_time": 1756756799999,
          "quote_volume": 996365.79758,
          "trades": 8130,
          "taker_buy_base": 105150.25,
          "taker_buy_quote": 495140.02759
        },
        {
          "timestamp": 1756756800000,
          "datetime": "2025-09-01T20:00:00",
          "open": 4.735,
          "high": 4.736,
          "low": 4.589,
          "close": 4.695,
          "volume": 460467.14,
          "close_time": 1756771199999,
          "quote_volume": 2138036.25485,
          "trades": 15738,
          "taker_buy_base": 202506.77,
          "taker_buy_quote": 941156.29956
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 4.696,
          "high": 4.8,
          "low": 4.665,
          "close": 4.799,
          "volume": 311923.9,
          "close_time": 1756785599999,
          "quote_volume": 1473799.34133,
          "trades": 7824,
          "taker_buy_base": 171574.18,
          "taker_buy_quote": 810926.12944
        },
        {
          "timestamp": 1756785600000,
          "datetime": "2025-09-02T04:00:00",
          "open": 4.8,
          "high": 4.83,
          "low": 4.778,
          "close": 4.797,
          "volume": 251445.23,
          "close_time": 1756799999999,
          "quote_volume": 1207598.99672,
          "trades": 5544,
          "taker_buy_base": 132065.71,
          "taker_buy_quote": 634456.05348
        },
        {
          "timestamp": 1756800000000,
          "datetime": "2025-09-02T08:00:00",
          "open": 4.797,
          "high": 4.853,
          "low": 4.791,
          "close": 4.82,
          "volume": 308086.11,
          "close_time": 1756814399999,
          "quote_volume": 1487345.27586,
          "trades": 6928,
          "taker_buy_base": 189382.35,
          "taker_buy_quote": 914411.07463
        },
        {
          "timestamp": 1756814400000,
          "datetime": "2025-09-02T12:00:00",
          "open": 4.82,
          "high": 4.89,
          "low": 4.73,
          "close": 4.757,
          "volume": 677624.32,
          "close_time": 1756828799999,
          "quote_volume": 3258024.16507,
          "trades": 20174,
          "taker_buy_base": 337106.12,
          "taker_buy_quote": 1621714.77817
        },
        {
          "timestamp": 1756828800000,
          "datetime": "2025-09-02T16:00:00",
          "open": 4.758,
          "high": 4.847,
          "low": 4.751,
          "close": 4.797,
          "volume": 217525.19,
          "close_time": 1756843199999,
          "quote_volume": 1043530.5596,
          "trades": 7972,
          "taker_buy_base": 107299.35,
          "taker_buy_quote": 515377.96779
        },
        {
          "timestamp": 1756843200000,
          "datetime": "2025-09-02T20:00:00",
          "open": 4.797,
          "high": 4.873,
          "low": 4.789,
          "close": 4.87,
          "volume": 126982.42,
          "close_time": 1756857599999,
          "quote_volume": 615975.87669,
          "trades": 5367,
          "taker_buy_base": 68900.62,
          "taker_buy_quote": 334375.76836
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 4.87,
          "high": 4.896,
          "low": 4.829,
          "close": 4.855,
          "volume": 267664.92,
          "close_time": 1756871999999,
          "quote_volume": 1301890.76802,
          "trades": 5590,
          "taker_buy_base": 141019.67,
          "taker_buy_quote": 686049.13264
        },
        {
          "timestamp": 1756872000000,
          "datetime": "2025-09-03T04:00:00",
          "open": 4.854,
          "high": 4.863,
          "low": 4.789,
          "close": 4.819,
          "volume": 206197.27,
          "close_time": 1756886399999,
          "quote_volume": 994531.66789,
          "trades": 4132,
          "taker_buy_base": 92139.42,
          "taker_buy_quote": 444616.80006
        },
        {
          "timestamp": 1756886400000,
          "datetime": "2025-09-03T08:00:00",
          "open": 4.819,
          "high": 4.855,
          "low": 4.812,
          "close": 4.821,
          "volume": 369600.21,
          "close_time": 1756900799999,
          "quote_volume": 1785954.41701,
          "trades": 14455,
          "taker_buy_base": 149819.26,
          "taker_buy_quote": 724010.40139
        },
        {
          "timestamp": 1756900800000,
          "datetime": "2025-09-03T12:00:00",
          "open": 4.821,
          "high": 4.92,
          "low": 4.814,
          "close": 4.87,
          "volume": 410404.09,
          "close_time": 1756915199999,
          "quote_volume": 1999708.50262,
          "trades": 9075,
          "taker_buy_base": 198710.39,
          "taker_buy_quote": 968584.28012
        },
        {
          "timestamp": 1756915200000,
          "datetime": "2025-09-03T16:00:00",
          "open": 4.87,
          "high": 4.901,
          "low": 4.85,
          "close": 4.9,
          "volume": 216035.98,
          "close_time": 1756929599999,
          "quote_volume": 1052943.14896,
          "trades": 4906,
          "taker_buy_base": 121469.31,
          "taker_buy_quote": 591950.60633
        },
        {
          "timestamp": 1756929600000,
          "datetime": "2025-09-03T20:00:00",
          "open": 4.9,
          "high": 4.933,
          "low": 4.879,
          "close": 4.908,
          "volume": 143493.62,
          "close_time": 1756943999999,
          "quote_volume": 703927.04951,
          "trades": 3416,
          "taker_buy_base": 69679.37,
          "taker_buy_quote": 341773.31025
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 4.907,
          "high": 4.939,
          "low": 4.847,
          "close": 4.853,
          "volume": 225243.47,
          "close_time": 1756958399999,
          "quote_volume": 1102794.29161,
          "trades": 5014,
          "taker_buy_base": 93669.84,
          "taker_buy_quote": 458488.29413
        },
        {
          "timestamp": 1756958400000,
          "datetime": "2025-09-04T04:00:00",
          "open": 4.854,
          "high": 4.863,
          "low": 4.769,
          "close": 4.801,
          "volume": 286222.39,
          "close_time": 1756972799999,
          "quote_volume": 1375475.50821,
          "trades": 6328,
          "taker_buy_base": 123376.48,
          "taker_buy_quote": 593295.50919
        },
        {
          "timestamp": 1756972800000,
          "datetime": "2025-09-04T08:00:00",
          "open": 4.801,
          "high": 4.831,
          "low": 4.798,
          "close": 4.8,
          "volume": 204285.19,
          "close_time": 1756987199999,
          "quote_volume": 983571.95584,
          "trades": 4782,
          "taker_buy_base": 104844.07,
          "taker_buy_quote": 504833.32073
        },
        {
          "timestamp": 1756987200000,
          "datetime": "2025-09-04T12:00:00",
          "open": 4.8,
          "high": 4.827,
          "low": 4.705,
          "close": 4.748,
          "volume": 458890.06,
          "close_time": 1757001599999,
          "quote_volume": 2185152.64656,
          "trades": 10013,
          "taker_buy_base": 226857.21,
          "taker_buy_quote": 1080232.27092
        },
        {
          "timestamp": 1757001600000,
          "datetime": "2025-09-04T16:00:00",
          "open": 4.748,
          "high": 4.757,
          "low": 4.68,
          "close": 4.688,
          "volume": 283062.21,
          "close_time": 1757015999999,
          "quote_volume": 1336704.57172,
          "trades": 5958,
          "taker_buy_base": 140447.3,
          "taker_buy_quote": 663408.69267
        },
        {
          "timestamp": 1757016000000,
          "datetime": "2025-09-04T20:00:00",
          "open": 4.688,
          "high": 4.759,
          "low": 4.682,
          "close": 4.697,
          "volume": 193935.46,
          "close_time": 1757030399999,
          "quote_volume": 915997.74251,
          "trades": 4369,
          "taker_buy_base": 101016.12,
          "taker_buy_quote": 477266.39038
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 4.697,
          "high": 4.762,
          "low": 4.688,
          "close": 4.752,
          "volume": 260522.5,
          "close_time": 1757044799999,
          "quote_volume": 1231672.08048,
          "trades": 5771,
          "taker_buy_base": 137456.04,
          "taker_buy_quote": 650016.58614
        },
        {
          "timestamp": 1757044800000,
          "datetime": "2025-09-05T04:00:00",
          "open": 4.753,
          "high": 4.845,
          "low": 4.729,
          "close": 4.835,
          "volume": 225753.14,
          "close_time": 1757059199999,
          "quote_volume": 1077680.35501,
          "trades": 6145,
          "taker_buy_base": 124036.08,
          "taker_buy_quote": 592321.26429
        },
        {
          "timestamp": 1757059200000,
          "datetime": "2025-09-05T08:00:00",
          "open": 4.836,
          "high": 4.839,
          "low": 4.765,
          "close": 4.806,
          "volume": 244292.89,
          "close_time": 1757073599999,
          "quote_volume": 1171185.4028,
          "trades": 5966,
          "taker_buy_base": 124838.72,
          "taker_buy_quote": 598398.22305
        },
        {
          "timestamp": 1757073600000,
          "datetime": "2025-09-05T12:00:00",
          "open": 4.806,
          "high": 4.887,
          "low": 4.719,
          "close": 4.756,
          "volume": 892867.74,
          "close_time": 1757087999999,
          "quote_volume": 4294787.07393,
          "trades": 22758,
          "taker_buy_base": 461042.66,
          "taker_buy_quote": 2217560.32338
        },
        {
          "timestamp": 1757088000000,
          "datetime": "2025-09-05T16:00:00",
          "open": 4.756,
          "high": 4.78,
          "low": 4.724,
          "close": 4.778,
          "volume": 186827.99,
          "close_time": 1757102399999,
          "quote_volume": 887450.21772,
          "trades": 4700,
          "taker_buy_base": 78065.52,
          "taker_buy_quote": 370895.5621
        },
        {
          "timestamp": 1757102400000,
          "datetime": "2025-09-05T20:00:00",
          "open": 4.778,
          "high": 4.788,
          "low": 4.742,
          "close": 4.773,
          "volume": 149970.47,
          "close_time": 1757116799999,
          "quote_volume": 715015.74003,
          "trades": 5194,
          "taker_buy_base": 69489.31,
          "taker_buy_quote": 331253.27735
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 4.774,
          "high": 4.809,
          "low": 4.764,
          "close": 4.773,
          "volume": 112395.16,
          "close_time": 1757131199999,
          "quote_volume": 537986.63401,
          "trades": 3191,
          "taker_buy_base": 58895.46,
          "taker_buy_quote": 281919.79474
        },
        {
          "timestamp": 1757131200000,
          "datetime": "2025-09-06T04:00:00",
          "open": 4.773,
          "high": 4.773,
          "low": 4.714,
          "close": 4.732,
          "volume": 120450.57,
          "close_time": 1757145599999,
          "quote_volume": 570616.61425,
          "trades": 3169,
          "taker_buy_base": 57177.01,
          "taker_buy_quote": 270637.05721
        },
        {
          "timestamp": 1757145600000,
          "datetime": "2025-09-06T08:00:00",
          "open": 4.733,
          "high": 4.737,
          "low": 4.693,
          "close": 4.707,
          "volume": 143573.34,
          "close_time": 1757159999999,
          "quote_volume": 676040.84261,
          "trades": 3939,
          "taker_buy_base": 62028.14,
          "taker_buy_quote": 292112.39311
        },
        {
          "timestamp": 1757160000000,
          "datetime": "2025-09-06T12:00:00",
          "open": 4.707,
          "high": 4.734,
          "low": 4.691,
          "close": 4.706,
          "volume": 145480.59,
          "close_time": 1757174399999,
          "quote_volume": 685263.43624,
          "trades": 3932,
          "taker_buy_base": 74560.29,
          "taker_buy_quote": 351209.98674
        },
        {
          "timestamp": 1757174400000,
          "datetime": "2025-09-06T16:00:00",
          "open": 4.706,
          "high": 4.751,
          "low": 4.699,
          "close": 4.703,
          "volume": 218028.79,
          "close_time": 1757188799999,
          "quote_volume": 1031004.47527,
          "trades": 4729,
          "taker_buy_base": 107691.44,
          "taker_buy_quote": 509528.58106
        },
        {
          "timestamp": 1757188800000,
          "datetime": "2025-09-06T20:00:00",
          "open": 4.703,
          "high": 4.769,
          "low": 4.703,
          "close": 4.753,
          "volume": 134637.59,
          "close_time": 1757203199999,
          "quote_volume": 638425.07226,
          "trades": 3666,
          "taker_buy_base": 72799.6,
          "taker_buy_quote": 345205.03619
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 4.754,
          "high": 4.806,
          "low": 4.744,
          "close": 4.799,
          "volume": 140710.0,
          "close_time": 1757217599999,
          "quote_volume": 672950.15859,
          "trades": 3504,
          "taker_buy_base": 74351.9,
          "taker_buy_quote": 355750.27441
        },
        {
          "timestamp": 1757217600000,
          "datetime": "2025-09-07T04:00:00",
          "open": 4.8,
          "high": 4.829,
          "low": 4.778,
          "close": 4.791,
          "volume": 136911.87,
          "close_time": 1757231999999,
          "quote_volume": 657678.00715,
          "trades": 3454,
          "taker_buy_base": 68442.65,
          "taker_buy_quote": 328753.48215
        },
        {
          "timestamp": 1757232000000,
          "datetime": "2025-09-07T08:00:00",
          "open": 4.792,
          "high": 4.828,
          "low": 4.792,
          "close": 4.804,
          "volume": 97173.43,
          "close_time": 1757246399999,
          "quote_volume": 466784.26013,
          "trades": 3334,
          "taker_buy_base": 39690.94,
          "taker_buy_quote": 190662.61431
        },
        {
          "timestamp": 1757246400000,
          "datetime": "2025-09-07T12:00:00",
          "open": 4.804,
          "high": 4.85,
          "low": 4.792,
          "close": 4.819,
          "volume": 150968.64,
          "close_time": 1757260799999,
          "quote_volume": 727854.58084,
          "trades": 4225,
          "taker_buy_base": 76964.46,
          "taker_buy_quote": 371084.89653
        },
        {
          "timestamp": 1757260800000,
          "datetime": "2025-09-07T16:00:00",
          "open": 4.818,
          "high": 4.834,
          "low": 4.771,
          "close": 4.806,
          "volume": 151723.39,
          "close_time": 1757275199999,
          "quote_volume": 728937.74078,
          "trades": 3504,
          "taker_buy_base": 64332.01,
          "taker_buy_quote": 309069.36801
        },
        {
          "timestamp": 1757275200000,
          "datetime": "2025-09-07T20:00:00",
          "open": 4.805,
          "high": 4.845,
          "low": 4.792,
          "close": 4.827,
          "volume": 112453.61,
          "close_time": 1757289599999,
          "quote_volume": 541982.65504,
          "trades": 2575,
          "taker_buy_base": 65344.71,
          "taker_buy_quote": 315056.0041
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 4.827,
          "high": 4.868,
          "low": 4.791,
          "close": 4.84,
          "volume": 281632.22,
          "close_time": 1757303999999,
          "quote_volume": 1359742.94438,
          "trades": 7974,
          "taker_buy_base": 129465.22,
          "taker_buy_quote": 625346.55231
        },
        {
          "timestamp": 1757304000000,
          "datetime": "2025-09-08T04:00:00",
          "open": 4.839,
          "high": 4.842,
          "low": 4.794,
          "close": 4.815,
          "volume": 215444.38,
          "close_time": 1757318399999,
          "quote_volume": 1037062.39059,
          "trades": 5722,
          "taker_buy_base": 97229.18,
          "taker_buy_quote": 468093.20844
        },
        {
          "timestamp": 1757318400000,
          "datetime": "2025-09-08T08:00:00",
          "open": 4.815,
          "high": 4.915,
          "low": 4.814,
          "close": 4.869,
          "volume": 339147.27,
          "close_time": 1757332799999,
          "quote_volume": 1652270.28176,
          "trades": 8128,
          "taker_buy_base": 155216.31,
          "taker_buy_quote": 756326.69857
        },
        {
          "timestamp": 1757332800000,
          "datetime": "2025-09-08T12:00:00",
          "open": 4.869,
          "high": 4.948,
          "low": 4.858,
          "close": 4.925,
          "volume": 419479.85,
          "close_time": 1757347199999,
          "quote_volume": 2056240.2908,
          "trades": 10800,
          "taker_buy_base": 212516.14,
          "taker_buy_quote": 1042057.38028
        },
        {
          "timestamp": 1757347200000,
          "datetime": "2025-09-08T16:00:00",
          "open": 4.925,
          "high": 4.943,
          "low": 4.849,
          "close": 4.858,
          "volume": 421180.94,
          "close_time": 1757361599999,
          "quote_volume": 2064814.59879,
          "trades": 8915,
          "taker_buy_base": 198655.0,
          "taker_buy_quote": 973530.57151
        },
        {
          "timestamp": 1757361600000,
          "datetime": "2025-09-08T20:00:00",
          "open": 4.859,
          "high": 4.906,
          "low": 4.828,
          "close": 4.898,
          "volume": 253175.33,
          "close_time": 1757375999999,
          "quote_volume": 1234730.84093,
          "trades": 6577,
          "taker_buy_base": 157038.86,
          "taker_buy_quote": 766164.87168
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4.897,
          "high": 4.963,
          "low": 4.86,
          "close": 4.901,
          "volume": 581769.87,
          "close_time": 1757390399999,
          "quote_volume": 2862341.97144,
          "trades": 14006,
          "taker_buy_base": 325781.6,
          "taker_buy_quote": 1604156.60702
        },
        {
          "timestamp": 1757390400000,
          "datetime": "2025-09-09T04:00:00",
          "open": 4.9,
          "high": 5.055,
          "low": 4.89,
          "close": 4.997,
          "volume": 642995.88,
          "close_time": 1757404799999,
          "quote_volume": 3201122.87617,
          "trades": 12241,
          "taker_buy_base": 364439.06,
          "taker_buy_quote": 1812707.53687
        },
        {
          "timestamp": 1757404800000,
          "datetime": "2025-09-09T08:00:00",
          "open": 4.997,
          "high": 5.032,
          "low": 4.984,
          "close": 4.986,
          "volume": 351814.55,
          "close_time": 1757419199999,
          "quote_volume": 1761272.06528,
          "trades": 10007,
          "taker_buy_base": 173991.6,
          "taker_buy_quote": 871169.00214
        },
        {
          "timestamp": 1757419200000,
          "datetime": "2025-09-09T12:00:00",
          "open": 4.986,
          "high": 5.023,
          "low": 4.845,
          "close": 4.864,
          "volume": 760630.25,
          "close_time": 1757433599999,
          "quote_volume": 3758367.99655,
          "trades": 20306,
          "taker_buy_base": 360611.19,
          "taker_buy_quote": 1782023.47039
        },
        {
          "timestamp": 1757433600000,
          "datetime": "2025-09-09T16:00:00",
          "open": 4.864,
          "high": 4.88,
          "low": 4.834,
          "close": 4.859,
          "volume": 288177.53,
          "close_time": 1757447999999,
          "quote_volume": 1400168.23129,
          "trades": 7163,
          "taker_buy_base": 145992.42,
          "taker_buy_quote": 709452.61818
        },
        {
          "timestamp": 1757448000000,
          "datetime": "2025-09-09T20:00:00",
          "open": 4.859,
          "high": 4.89,
          "low": 4.83,
          "close": 4.871,
          "volume": 222913.77,
          "close_time": 1757462399999,
          "quote_volume": 1084049.78145,
          "trades": 6022,
          "taker_buy_base": 114599.0,
          "taker_buy_quote": 557505.5009
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4.872,
          "high": 4.92,
          "low": 4.852,
          "close": 4.908,
          "volume": 261054.57,
          "close_time": 1757476799999,
          "quote_volume": 1275211.26749,
          "trades": 6755,
          "taker_buy_base": 126588.06,
          "taker_buy_quote": 618275.55809
        },
        {
          "timestamp": 1757476800000,
          "datetime": "2025-09-10T04:00:00",
          "open": 4.907,
          "high": 4.922,
          "low": 4.862,
          "close": 4.907,
          "volume": 241276.81,
          "close_time": 1757491199999,
          "quote_volume": 1179855.62186,
          "trades": 6218,
          "taker_buy_base": 118677.47,
          "taker_buy_quote": 580278.58968
        },
        {
          "timestamp": 1757491200000,
          "datetime": "2025-09-10T08:00:00",
          "open": 4.906,
          "high": 4.916,
          "low": 4.867,
          "close": 4.885,
          "volume": 134788.25,
          "close_time": 1757505599999,
          "quote_volume": 658494.80845,
          "trades": 3929,
          "taker_buy_base": 59055.32,
          "taker_buy_quote": 288585.22822
        },
        {
          "timestamp": 1757505600000,
          "datetime": "2025-09-10T12:00:00",
          "open": 4.885,
          "high": 4.998,
          "low": 4.875,
          "close": 4.941,
          "volume": 415041.46,
          "close_time": 1757519999999,
          "quote_volume": 2054565.49787,
          "trades": 11609,
          "taker_buy_base": 220210.18,
          "taker_buy_quote": 1090144.23773
        },
        {
          "timestamp": 1757520000000,
          "datetime": "2025-09-10T16:00:00",
          "open": 4.942,
          "high": 4.958,
          "low": 4.844,
          "close": 4.857,
          "volume": 260592.18,
          "close_time": 1757534399999,
          "quote_volume": 1279945.36481,
          "trades": 8026,
          "taker_buy_base": 125538.82,
          "taker_buy_quote": 616607.06981
        },
        {
          "timestamp": 1757534400000,
          "datetime": "2025-09-10T20:00:00",
          "open": 4.855,
          "high": 4.898,
          "low": 4.853,
          "close": 4.894,
          "volume": 146328.2,
          "close_time": 1757548799999,
          "quote_volume": 713999.90196,
          "trades": 4557,
          "taker_buy_base": 76450.35,
          "taker_buy_quote": 373098.11255
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4.894,
          "high": 4.935,
          "low": 4.881,
          "close": 4.929,
          "volume": 238291.65,
          "close_time": 1757563199999,
          "quote_volume": 1170783.19239,
          "trades": 5147,
          "taker_buy_base": 109737.45,
          "taker_buy_quote": 539388.45058
        },
        {
          "timestamp": 1757563200000,
          "datetime": "2025-09-11T04:00:00",
          "open": 4.928,
          "high": 4.941,
          "low": 4.893,
          "close": 4.93,
          "volume": 227657.29,
          "close_time": 1757577599999,
          "quote_volume": 1119879.6145,
          "trades": 5004,
          "taker_buy_base": 104344.98,
          "taker_buy_quote": 513550.20584
        },
        {
          "timestamp": 1757577600000,
          "datetime": "2025-09-11T08:00:00",
          "open": 4.931,
          "high": 4.933,
          "low": 4.884,
          "close": 4.888,
          "volume": 615503.3,
          "close_time": 1757591999999,
          "quote_volume": 3021538.48099,
          "trades": 16696,
          "taker_buy_base": 438325.11,
          "taker_buy_quote": 2151901.28716
        },
        {
          "timestamp": 1757592000000,
          "datetime": "2025-09-11T12:00:00",
          "open": 4.889,
          "high": 4.95,
          "low": 4.842,
          "close": 4.876,
          "volume": 595421.2,
          "close_time": 1757606399999,
          "quote_volume": 2908090.9981,
          "trades": 17273,
          "taker_buy_base": 286747.18,
          "taker_buy_quote": 1400459.3848
        },
        {
          "timestamp": 1757606400000,
          "datetime": "2025-09-11T16:00:00",
          "open": 4.875,
          "high": 4.926,
          "low": 4.873,
          "close": 4.911,
          "volume": 183576.51,
          "close_time": 1757620799999,
          "quote_volume": 898830.35219,
          "trades": 5562,
          "taker_buy_base": 89043.15,
          "taker_buy_quote": 436085.46687
        },
        {
          "timestamp": 1757620800000,
          "datetime": "2025-09-11T20:00:00",
          "open": 4.911,
          "high": 4.982,
          "low": 4.89,
          "close": 4.979,
          "volume": 252653.92,
          "close_time": 1757635199999,
          "quote_volume": 1247247.96447,
          "trades": 6390,
          "taker_buy_base": 146100.9,
          "taker_buy_quote": 721673.18394
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4.979,
          "high": 5.036,
          "low": 4.911,
          "close": 4.934,
          "volume": 364085.8,
          "close_time": 1757649599999,
          "quote_volume": 1811258.65144,
          "trades": 9804,
          "taker_buy_base": 181369.86,
          "taker_buy_quote": 902285.55109
        },
        {
          "timestamp": 1757649600000,
          "datetime": "2025-09-12T04:00:00",
          "open": 4.934,
          "high": 4.985,
          "low": 4.91,
          "close": 4.923,
          "volume": 279977.74,
          "close_time": 1757663999999,
          "quote_volume": 1383648.53288,
          "trades": 7035,
          "taker_buy_base": 129543.86,
          "taker_buy_quote": 640237.10288
        },
        {
          "timestamp": 1757664000000,
          "datetime": "2025-09-12T08:00:00",
          "open": 4.923,
          "high": 4.927,
          "low": 4.835,
          "close": 4.843,
          "volume": 438677.62,
          "close_time": 1757678399999,
          "quote_volume": 2137251.58953,
          "trades": 10536,
          "taker_buy_base": 228848.24,
          "taker_buy_quote": 1114452.21699
        },
        {
          "timestamp": 1757678400000,
          "datetime": "2025-09-12T12:00:00",
          "open": 4.843,
          "high": 4.905,
          "low": 4.817,
          "close": 4.864,
          "volume": 340431.12,
          "close_time": 1757692799999,
          "quote_volume": 1656552.91081,
          "trades": 9274,
          "taker_buy_base": 182538.14,
          "taker_buy_quote": 888466.7504
        },
        {
          "timestamp": 1757692800000,
          "datetime": "2025-09-12T16:00:00",
          "open": 4.864,
          "high": 4.958,
          "low": 4.856,
          "close": 4.956,
          "volume": 351502.61,
          "close_time": 1757707199999,
          "quote_volume": 1727913.3212,
          "trades": 11286,
          "taker_buy_base": 156096.78,
          "taker_buy_quote": 767388.78134
        },
        {
          "timestamp": 1757707200000,
          "datetime": "2025-09-12T20:00:00",
          "open": 4.956,
          "high": 4.985,
          "low": 4.915,
          "close": 4.983,
          "volume": 222883.21,
          "close_time": 1757721599999,
          "quote_volume": 1103521.58707,
          "trades": 7707,
          "taker_buy_base": 112023.32,
          "taker_buy_quote": 554779.7171
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4.984,
          "high": 5.084,
          "low": 4.965,
          "close": 5.032,
          "volume": 402129.27,
          "close_time": 1757735999999,
          "quote_volume": 2013028.88294,
          "trades": 9665,
          "taker_buy_base": 217963.15,
          "taker_buy_quote": 1092027.01822
        },
        {
          "timestamp": 1757736000000,
          "datetime": "2025-09-13T04:00:00",
          "open": 5.031,
          "high": 5.056,
          "low": 5.003,
          "close": 5.021,
          "volume": 229517.14,
          "close_time": 1757750399999,
          "quote_volume": 1155080.77201,
          "trades": 5888,
          "taker_buy_base": 122364.77,
          "taker_buy_quote": 615935.37833
        },
        {
          "timestamp": 1757750400000,
          "datetime": "2025-09-13T08:00:00",
          "open": 5.021,
          "high": 5.136,
          "low": 5.02,
          "close": 5.132,
          "volume": 343154.57,
          "close_time": 1757764799999,
          "quote_volume": 1748686.13009,
          "trades": 8990,
          "taker_buy_base": 172437.1,
          "taker_buy_quote": 878428.31938
        },
        {
          "timestamp": 1757764800000,
          "datetime": "2025-09-13T12:00:00",
          "open": 5.132,
          "high": 5.163,
          "low": 5.028,
          "close": 5.076,
          "volume": 659268.74,
          "close_time": 1757779199999,
          "quote_volume": 3360493.23884,
          "trades": 16212,
          "taker_buy_base": 318820.44,
          "taker_buy_quote": 1626733.56329
        },
        {
          "timestamp": 1757779200000,
          "datetime": "2025-09-13T16:00:00",
          "open": 5.077,
          "high": 5.095,
          "low": 4.984,
          "close": 5.028,
          "volume": 426657.74,
          "close_time": 1757793599999,
          "quote_volume": 2148936.06893,
          "trades": 12525,
          "taker_buy_base": 187957.23,
          "taker_buy_quote": 946593.71283
        },
        {
          "timestamp": 1757793600000,
          "datetime": "2025-09-13T20:00:00",
          "open": 5.027,
          "high": 5.07,
          "low": 5.026,
          "close": 5.05,
          "volume": 123919.1,
          "close_time": 1757807999999,
          "quote_volume": 625878.49937,
          "trades": 4565,
          "taker_buy_base": 57326.11,
          "taker_buy_quote": 289567.23703
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 5.049,
          "high": 5.054,
          "low": 4.955,
          "close": 4.96,
          "volume": 249599.19,
          "close_time": 1757822399999,
          "quote_volume": 1248880.48633,
          "trades": 7522,
          "taker_buy_base": 128257.4,
          "taker_buy_quote": 641939.73727
        },
        {
          "timestamp": 1757822400000,
          "datetime": "2025-09-14T04:00:00",
          "open": 4.961,
          "high": 5.011,
          "low": 4.924,
          "close": 4.984,
          "volume": 210465.6,
          "close_time": 1757836799999,
          "quote_volume": 1047009.15455,
          "trades": 5839,
          "taker_buy_base": 96746.56,
          "taker_buy_quote": 481650.81606
        },
        {
          "timestamp": 1757836800000,
          "datetime": "2025-09-14T08:00:00",
          "open": 4.983,
          "high": 5.04,
          "low": 4.927,
          "close": 4.933,
          "volume": 315375.06,
          "close_time": 1757851199999,
          "quote_volume": 1570016.18866,
          "trades": 8001,
          "taker_buy_base": 130861.02,
          "taker_buy_quote": 652234.84442
        },
        {
          "timestamp": 1757851200000,
          "datetime": "2025-09-14T12:00:00",
          "open": 4.933,
          "high": 4.959,
          "low": 4.826,
          "close": 4.849,
          "volume": 597675.79,
          "close_time": 1757865599999,
          "quote_volume": 2912927.81692,
          "trades": 15523,
          "taker_buy_base": 264460.04,
          "taker_buy_quote": 1289759.05564
        },
        {
          "timestamp": 1757865600000,
          "datetime": "2025-09-14T16:00:00",
          "open": 4.849,
          "high": 4.897,
          "low": 4.837,
          "close": 4.856,
          "volume": 210740.92,
          "close_time": 1757879999999,
          "quote_volume": 1025617.49621,
          "trades": 6615,
          "taker_buy_base": 95192.0,
          "taker_buy_quote": 463249.42886
        },
        {
          "timestamp": 1757880000000,
          "datetime": "2025-09-14T20:00:00",
          "open": 4.856,
          "high": 4.908,
          "low": 4.84,
          "close": 4.852,
          "volume": 165573.14,
          "close_time": 1757894399999,
          "quote_volume": 806398.1485,
          "trades": 6007,
          "taker_buy_base": 71168.31,
          "taker_buy_quote": 346913.98853
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4.852,
          "high": 4.889,
          "low": 4.783,
          "close": 4.88,
          "volume": 310374.28,
          "close_time": 1757908799999,
          "quote_volume": 1504436.51277,
          "trades": 9713,
          "taker_buy_base": 141441.02,
          "taker_buy_quote": 686139.38995
        },
        {
          "timestamp": 1757908800000,
          "datetime": "2025-09-15T04:00:00",
          "open": 4.88,
          "high": 4.905,
          "low": 4.746,
          "close": 4.772,
          "volume": 500476.98,
          "close_time": 1757923199999,
          "quote_volume": 2419316.72919,
          "trades": 13839,
          "taker_buy_base": 223373.89,
          "taker_buy_quote": 1080885.69831
        },
        {
          "timestamp": 1757923200000,
          "datetime": "2025-09-15T08:00:00",
          "open": 4.772,
          "high": 4.772,
          "low": 4.663,
          "close": 4.697,
          "volume": 889762.91,
          "close_time": 1757937599999,
          "quote_volume": 4186267.22754,
          "trades": 24157,
          "taker_buy_base": 388034.24,
          "taker_buy_quote": 1825915.56234
        },
        {
          "timestamp": 1757937600000,
          "datetime": "2025-09-15T12:00:00",
          "open": 4.697,
          "high": 4.733,
          "low": 4.637,
          "close": 4.671,
          "volume": 809035.62,
          "close_time": 1757951999999,
          "quote_volume": 3789628.1174,
          "trades": 23779,
          "taker_buy_base": 403989.48,
          "taker_buy_quote": 1893822.44161
        },
        {
          "timestamp": 1757952000000,
          "datetime": "2025-09-15T16:00:00",
          "open": 4.671,
          "high": 4.682,
          "low": 4.617,
          "close": 4.659,
          "volume": 384559.27,
          "close_time": 1757966399999,
          "quote_volume": 1788923.60202,
          "trades": 14843,
          "taker_buy_base": 169150.24,
          "taker_buy_quote": 787179.9306
        },
        {
          "timestamp": 1757966400000,
          "datetime": "2025-09-15T20:00:00",
          "open": 4.658,
          "high": 4.687,
          "low": 4.652,
          "close": 4.667,
          "volume": 139719.0,
          "close_time": 1757980799999,
          "quote_volume": 652373.70797,
          "trades": 6405,
          "taker_buy_base": 65973.61,
          "taker_buy_quote": 308069.14876
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4.666,
          "high": 4.68,
          "low": 4.64,
          "close": 4.647,
          "volume": 245674.28,
          "close_time": 1757995199999,
          "quote_volume": 1144313.42716,
          "trades": 6976,
          "taker_buy_base": 113989.76,
          "taker_buy_quote": 531142.67569
        },
        {
          "timestamp": 1757995200000,
          "datetime": "2025-09-16T04:00:00",
          "open": 4.647,
          "high": 4.701,
          "low": 4.611,
          "close": 4.681,
          "volume": 437155.75,
          "close_time": 1758009599999,
          "quote_volume": 2033081.15428,
          "trades": 10362,
          "taker_buy_base": 186337.23,
          "taker_buy_quote": 867331.56867
        },
        {
          "timestamp": 1758009600000,
          "datetime": "2025-09-16T08:00:00",
          "open": 4.682,
          "high": 4.724,
          "low": 4.668,
          "close": 4.684,
          "volume": 359278.76,
          "close_time": 1758023999999,
          "quote_volume": 1686402.97386,
          "trades": 9543,
          "taker_buy_base": 166831.58,
          "taker_buy_quote": 783178.29674
        },
        {
          "timestamp": 1758024000000,
          "datetime": "2025-09-16T12:00:00",
          "open": 4.685,
          "high": 4.729,
          "low": 4.636,
          "close": 4.718,
          "volume": 381198.56,
          "close_time": 1758038399999,
          "quote_volume": 1786565.06324,
          "trades": 13529,
          "taker_buy_base": 191809.05,
          "taker_buy_quote": 899016.10873
        },
        {
          "timestamp": 1758038400000,
          "datetime": "2025-09-16T16:00:00",
          "open": 4.718,
          "high": 4.784,
          "low": 4.69,
          "close": 4.783,
          "volume": 302601.88,
          "close_time": 1758052799999,
          "quote_volume": 1435167.77608,
          "trades": 9872,
          "taker_buy_base": 131302.38,
          "taker_buy_quote": 622908.43816
        },
        {
          "timestamp": 1758052800000,
          "datetime": "2025-09-16T20:00:00",
          "open": 4.783,
          "high": 4.806,
          "low": 4.761,
          "close": 4.768,
          "volume": 259518.44,
          "close_time": 1758067199999,
          "quote_volume": 1242228.19462,
          "trades": 6437,
          "taker_buy_base": 128269.53,
          "taker_buy_quote": 614108.93979
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4.769,
          "high": 4.786,
          "low": 4.739,
          "close": 4.745,
          "volume": 250425.62,
          "close_time": 1758081599999,
          "quote_volume": 1192666.40309,
          "trades": 7390,
          "taker_buy_base": 143453.47,
          "taker_buy_quote": 683266.46094
        },
        {
          "timestamp": 1758081600000,
          "datetime": "2025-09-17T04:00:00",
          "open": 4.746,
          "high": 4.767,
          "low": 4.692,
          "close": 4.747,
          "volume": 318558.79,
          "close_time": 1758095999999,
          "quote_volume": 1508337.63269,
          "trades": 8307,
          "taker_buy_base": 158077.21,
          "taker_buy_quote": 748461.52301
        },
        {
          "timestamp": 1758096000000,
          "datetime": "2025-09-17T08:00:00",
          "open": 4.748,
          "high": 4.748,
          "low": 4.667,
          "close": 4.694,
          "volume": 328479.14,
          "close_time": 1758110399999,
          "quote_volume": 1543906.36429,
          "trades": 7490,
          "taker_buy_base": 136048.08,
          "taker_buy_quote": 639104.00956
        },
        {
          "timestamp": 1758110400000,
          "datetime": "2025-09-17T12:00:00",
          "open": 4.694,
          "high": 4.721,
          "low": 4.664,
          "close": 4.671,
          "volume": 298870.71,
          "close_time": 1758124799999,
          "quote_volume": 1402902.64997,
          "trades": 8391,
          "taker_buy_base": 141980.27,
          "taker_buy_quote": 666518.84508
        },
        {
          "timestamp": 1758124800000,
          "datetime": "2025-09-17T16:00:00",
          "open": 4.67,
          "high": 4.79,
          "low": 4.643,
          "close": 4.781,
          "volume": 700827.1,
          "close_time": 1758139199999,
          "quote_volume": 3302207.29705,
          "trades": 28160,
          "taker_buy_base": 360309.49,
          "taker_buy_quote": 1698337.91567
        },
        {
          "timestamp": 1758139200000,
          "datetime": "2025-09-17T20:00:00",
          "open": 4.782,
          "high": 4.871,
          "low": 4.727,
          "close": 4.838,
          "volume": 364626.33,
          "close_time": 1758153599999,
          "quote_volume": 1756267.62339,
          "trades": 15740,
          "taker_buy_base": 198826.96,
          "taker_buy_quote": 957569.83986
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4.837,
          "high": 4.883,
          "low": 4.808,
          "close": 4.873,
          "volume": 304613.71,
          "close_time": 1758167999999,
          "quote_volume": 1476003.43036,
          "trades": 12371,
          "taker_buy_base": 136808.33,
          "taker_buy_quote": 663313.95825
        },
        {
          "timestamp": 1758168000000,
          "datetime": "2025-09-18T04:00:00",
          "open": 4.873,
          "high": 4.887,
          "low": 4.796,
          "close": 4.834,
          "volume": 310507.9,
          "close_time": 1758182399999,
          "quote_volume": 1503935.78937,
          "trades": 9694,
          "taker_buy_base": 135566.71,
          "taker_buy_quote": 656844.28461
        },
        {
          "timestamp": 1758182400000,
          "datetime": "2025-09-18T08:00:00",
          "open": 4.833,
          "high": 4.9,
          "low": 4.827,
          "close": 4.896,
          "volume": 370439.56,
          "close_time": 1758196799999,
          "quote_volume": 1804077.15669,
          "trades": 10290,
          "taker_buy_base": 191443.81,
          "taker_buy_quote": 932263.21451
        },
        {
          "timestamp": 1758196800000,
          "datetime": "2025-09-18T12:00:00",
          "open": 4.896,
          "high": 4.914,
          "low": 4.853,
          "close": 4.883,
          "volume": 423571.86,
          "close_time": 1758211199999,
          "quote_volume": 2070303.97492,
          "trades": 13531,
          "taker_buy_base": 214232.55,
          "taker_buy_quote": 1047432.29853
        },
        {
          "timestamp": 1758211200000,
          "datetime": "2025-09-18T16:00:00",
          "open": 4.884,
          "high": 4.953,
          "low": 4.881,
          "close": 4.93,
          "volume": 322374.86,
          "close_time": 1758225599999,
          "quote_volume": 1586267.64955,
          "trades": 11495,
          "taker_buy_base": 181683.51,
          "taker_buy_quote": 894217.2752
        },
        {
          "timestamp": 1758225600000,
          "datetime": "2025-09-18T20:00:00",
          "open": 4.929,
          "high": 4.958,
          "low": 4.886,
          "close": 4.933,
          "volume": 230181.54,
          "close_time": 1758239999999,
          "quote_volume": 1134520.36154,
          "trades": 9214,
          "taker_buy_base": 116669.28,
          "taker_buy_quote": 575044.10216
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4.934,
          "high": 4.991,
          "low": 4.862,
          "close": 4.87,
          "volume": 456215.98,
          "close_time": 1758254399999,
          "quote_volume": 2251307.5329,
          "trades": 13828,
          "taker_buy_base": 218555.58,
          "taker_buy_quote": 1079398.91864
        },
        {
          "timestamp": 1758254400000,
          "datetime": "2025-09-19T04:00:00",
          "open": 4.87,
          "high": 4.9,
          "low": 4.833,
          "close": 4.885,
          "volume": 389102.38,
          "close_time": 1758268799999,
          "quote_volume": 1895412.82609,
          "trades": 11988,
          "taker_buy_base": 190837.59,
          "taker_buy_quote": 929483.5698
        },
        {
          "timestamp": 1758268800000,
          "datetime": "2025-09-19T08:00:00",
          "open": 4.884,
          "high": 4.906,
          "low": 4.782,
          "close": 4.792,
          "volume": 470322.8,
          "close_time": 1758283199999,
          "quote_volume": 2273190.71951,
          "trades": 12969,
          "taker_buy_base": 230131.66,
          "taker_buy_quote": 1112931.5521
        },
        {
          "timestamp": 1758283200000,
          "datetime": "2025-09-19T12:00:00",
          "open": 4.792,
          "high": 4.83,
          "low": 4.736,
          "close": 4.763,
          "volume": 524343.89,
          "close_time": 1758297599999,
          "quote_volume": 2510365.43382,
          "trades": 16251,
          "taker_buy_base": 257225.8,
          "taker_buy_quote": 1231548.43707
        },
        {
          "timestamp": 1758297600000,
          "datetime": "2025-09-19T16:00:00",
          "open": 4.762,
          "high": 4.782,
          "low": 4.71,
          "close": 4.716,
          "volume": 193795.4,
          "close_time": 1758311999999,
          "quote_volume": 919104.45747,
          "trades": 8418,
          "taker_buy_base": 83771.5,
          "taker_buy_quote": 397383.58015
        },
        {
          "timestamp": 1758312000000,
          "datetime": "2025-09-19T20:00:00",
          "open": 4.715,
          "high": 4.748,
          "low": 4.688,
          "close": 4.722,
          "volume": 173543.58,
          "close_time": 1758326399999,
          "quote_volume": 819049.05406,
          "trades": 7813,
          "taker_buy_base": 86714.39,
          "taker_buy_quote": 409387.70073
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4.722,
          "high": 4.752,
          "low": 4.695,
          "close": 4.738,
          "volume": 222686.43,
          "close_time": 1758340799999,
          "quote_volume": 1052487.01603,
          "trades": 7550,
          "taker_buy_base": 96557.13,
          "taker_buy_quote": 456418.09194
        },
        {
          "timestamp": 1758340800000,
          "datetime": "2025-09-20T04:00:00",
          "open": 4.737,
          "high": 4.782,
          "low": 4.731,
          "close": 4.781,
          "volume": 158840.22,
          "close_time": 1758355199999,
          "quote_volume": 756396.5619,
          "trades": 5262,
          "taker_buy_base": 90825.18,
          "taker_buy_quote": 432498.01225
        },
        {
          "timestamp": 1758355200000,
          "datetime": "2025-09-20T08:00:00",
          "open": 4.781,
          "high": 4.785,
          "low": 4.704,
          "close": 4.724,
          "volume": 231674.74,
          "close_time": 1758369599999,
          "quote_volume": 1095750.44097,
          "trades": 6231,
          "taker_buy_base": 78606.98,
          "taker_buy_quote": 372020.70346
        },
        {
          "timestamp": 1758369600000,
          "datetime": "2025-09-20T12:00:00",
          "open": 4.724,
          "high": 4.805,
          "low": 4.711,
          "close": 4.77,
          "volume": 273365.77,
          "close_time": 1758383999999,
          "quote_volume": 1298486.35293,
          "trades": 6931,
          "taker_buy_base": 138288.75,
          "taker_buy_quote": 656993.1572
        },
        {
          "timestamp": 1758384000000,
          "datetime": "2025-09-20T16:00:00",
          "open": 4.77,
          "high": 4.781,
          "low": 4.722,
          "close": 4.733,
          "volume": 181979.61,
          "close_time": 1758398399999,
          "quote_volume": 864364.6572,
          "trades": 4584,
          "taker_buy_base": 93118.82,
          "taker_buy_quote": 442209.88232
        },
        {
          "timestamp": 1758398400000,
          "datetime": "2025-09-20T20:00:00",
          "open": 4.733,
          "high": 4.769,
          "low": 4.727,
          "close": 4.736,
          "volume": 111457.77,
          "close_time": 1758412799999,
          "quote_volume": 528504.11892,
          "trades": 3161,
          "taker_buy_base": 53437.1,
          "taker_buy_quote": 253365.43747
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4.734,
          "high": 4.771,
          "low": 4.719,
          "close": 4.769,
          "volume": 168722.04,
          "close_time": 1758427199999,
          "quote_volume": 800318.87282,
          "trades": 4456,
          "taker_buy_base": 83922.32,
          "taker_buy_quote": 398260.01846
        },
        {
          "timestamp": 1758427200000,
          "datetime": "2025-09-21T04:00:00",
          "open": 4.769,
          "high": 4.806,
          "low": 4.753,
          "close": 4.799,
          "volume": 252739.98,
          "close_time": 1758441599999,
          "quote_volume": 1208292.28117,
          "trades": 6644,
          "taker_buy_base": 118954.54,
          "taker_buy_quote": 568988.23629
        },
        {
          "timestamp": 1758441600000,
          "datetime": "2025-09-21T08:00:00",
          "open": 4.799,
          "high": 4.81,
          "low": 4.713,
          "close": 4.729,
          "volume": 336785.86,
          "close_time": 1758455999999,
          "quote_volume": 1598929.89604,
          "trades": 7226,
          "taker_buy_base": 142021.6,
          "taker_buy_quote": 674556.79031
        },
        {
          "timestamp": 1758456000000,
          "datetime": "2025-09-21T12:00:00",
          "open": 4.729,
          "high": 4.761,
          "low": 4.728,
          "close": 4.744,
          "volume": 225606.68,
          "close_time": 1758470399999,
          "quote_volume": 1070514.09278,
          "trades": 5159,
          "taker_buy_base": 113815.97,
          "taker_buy_quote": 540041.41884
        },
        {
          "timestamp": 1758470400000,
          "datetime": "2025-09-21T16:00:00",
          "open": 4.744,
          "high": 4.754,
          "low": 4.68,
          "close": 4.748,
          "volume": 353603.15,
          "close_time": 1758484799999,
          "quote_volume": 1669592.89151,
          "trades": 7211,
          "taker_buy_base": 164886.98,
          "taker_buy_quote": 778642.52847
        },
        {
          "timestamp": 1758484800000,
          "datetime": "2025-09-21T20:00:00",
          "open": 4.748,
          "high": 4.749,
          "low": 4.693,
          "close": 4.702,
          "volume": 140788.16,
          "close_time": 1758499199999,
          "quote_volume": 664325.91982,
          "trades": 4155,
          "taker_buy_base": 61497.74,
          "taker_buy_quote": 290217.46706
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 4.701,
          "high": 4.716,
          "low": 4.515,
          "close": 4.553,
          "volume": 1254165.34,
          "close_time": 1758513599999,
          "quote_volume": 5758517.84075,
          "trades": 26841,
          "taker_buy_base": 575067.97,
          "taker_buy_quote": 2639430.06261
        },
        {
          "timestamp": 1758513600000,
          "datetime": "2025-09-22T04:00:00",
          "open": 4.553,
          "high": 4.573,
          "low": 4.217,
          "close": 4.329,
          "volume": 1474772.32,
          "close_time": 1758527999999,
          "quote_volume": 6468022.46278,
          "trades": 41546,
          "taker_buy_base": 677156.53,
          "taker_buy_quote": 2967568.50039
        },
        {
          "timestamp": 1758528000000,
          "datetime": "2025-09-22T08:00:00",
          "open": 4.33,
          "high": 4.375,
          "low": 4.297,
          "close": 4.341,
          "volume": 509931.9,
          "close_time": 1758542399999,
          "quote_volume": 2210036.69694,
          "trades": 15875,
          "taker_buy_base": 207477.27,
          "taker_buy_quote": 899489.06295
        },
        {
          "timestamp": 1758542400000,
          "datetime": "2025-09-22T12:00:00",
          "open": 4.341,
          "high": 4.39,
          "low": 4.281,
          "close": 4.284,
          "volume": 1035831.97,
          "close_time": 1758556799999,
          "quote_volume": 4490329.0296,
          "trades": 27571,
          "taker_buy_base": 362956.69,
          "taker_buy_quote": 1576201.22338
        },
        {
          "timestamp": 1758556800000,
          "datetime": "2025-09-22T16:00:00",
          "open": 4.285,
          "high": 4.318,
          "low": 4.252,
          "close": 4.262,
          "volume": 553801.75,
          "close_time": 1758571199999,
          "quote_volume": 2376478.21131,
          "trades": 13992,
          "taker_buy_base": 273094.2,
          "taker_buy_quote": 1172017.56744
        },
        {
          "timestamp": 1758571200000,
          "datetime": "2025-09-22T20:00:00",
          "open": 4.261,
          "high": 4.339,
          "low": 4.259,
          "close": 4.316,
          "volume": 221490.97,
          "close_time": 1758585599999,
          "quote_volume": 953864.95661,
          "trades": 5577,
          "taker_buy_base": 113613.88,
          "taker_buy_quote": 489421.70716
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.316,
          "high": 4.334,
          "low": 4.216,
          "close": 4.299,
          "volume": 453316.56,
          "close_time": 1758599999999,
          "quote_volume": 1937419.28574,
          "trades": 7953,
          "taker_buy_base": 233723.75,
          "taker_buy_quote": 999077.07593
        },
        {
          "timestamp": 1758600000000,
          "datetime": "2025-09-23T04:00:00",
          "open": 4.3,
          "high": 4.37,
          "low": 4.259,
          "close": 4.347,
          "volume": 518197.0,
          "close_time": 1758614399999,
          "quote_volume": 2237451.10757,
          "trades": 9525,
          "taker_buy_base": 258856.43,
          "taker_buy_quote": 1116490.02271
        },
        {
          "timestamp": 1758614400000,
          "datetime": "2025-09-23T08:00:00",
          "open": 4.348,
          "high": 4.373,
          "low": 4.302,
          "close": 4.321,
          "volume": 1251360.18,
          "close_time": 1758628799999,
          "quote_volume": 5427515.52319,
          "trades": 16200,
          "taker_buy_base": 402258.46,
          "taker_buy_quote": 1745525.40041
        },
        {
          "timestamp": 1758628800000,
          "datetime": "2025-09-23T12:00:00",
          "open": 4.32,
          "high": 4.364,
          "low": 4.309,
          "close": 4.348,
          "volume": 627776.65,
          "close_time": 1758643199999,
          "quote_volume": 2718824.89638,
          "trades": 11329,
          "taker_buy_base": 325571.44,
          "taker_buy_quote": 1410180.41583
        },
        {
          "timestamp": 1758643200000,
          "datetime": "2025-09-23T16:00:00",
          "open": 4.349,
          "high": 4.385,
          "low": 4.293,
          "close": 4.301,
          "volume": 435494.04,
          "close_time": 1758657599999,
          "quote_volume": 1888815.31758,
          "trades": 10776,
          "taker_buy_base": 191474.96,
          "taker_buy_quote": 830589.34642
        },
        {
          "timestamp": 1758657600000,
          "datetime": "2025-09-23T20:00:00",
          "open": 4.303,
          "high": 4.361,
          "low": 4.295,
          "close": 4.327,
          "volume": 255391.96,
          "close_time": 1758671999999,
          "quote_volume": 1106095.15604,
          "trades": 6804,
          "taker_buy_base": 120725.74,
          "taker_buy_quote": 522695.01834
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 4.328,
          "high": 4.38,
          "low": 4.29,
          "close": 4.298,
          "volume": 411461.96,
          "close_time": 1758686399999,
          "quote_volume": 1787035.1612,
          "trades": 8322,
          "taker_buy_base": 200026.51,
          "taker_buy_quote": 868836.38625
        },
        {
          "timestamp": 1758686400000,
          "datetime": "2025-09-24T04:00:00",
          "open": 4.298,
          "high": 4.379,
          "low": 4.246,
          "close": 4.363,
          "volume": 521240.76,
          "close_time": 1758700799999,
          "quote_volume": 2257503.02234,
          "trades": 10153,
          "taker_buy_base": 283808.34,
          "taker_buy_quote": 1230040.71897
        },
        {
          "timestamp": 1758700800000,
          "datetime": "2025-09-24T08:00:00",
          "open": 4.364,
          "high": 4.397,
          "low": 4.348,
          "close": 4.383,
          "volume": 434238.25,
          "close_time": 1758715199999,
          "quote_volume": 1896686.69258,
          "trades": 7256,
          "taker_buy_base": 214021.06,
          "taker_buy_quote": 934942.48165
        },
        {
          "timestamp": 1758715200000,
          "datetime": "2025-09-24T12:00:00",
          "open": 4.384,
          "high": 4.414,
          "low": 4.351,
          "close": 4.363,
          "volume": 352725.32,
          "close_time": 1758729599999,
          "quote_volume": 1545601.53398,
          "trades": 8356,
          "taker_buy_base": 173781.1,
          "taker_buy_quote": 761578.25673
        },
        {
          "timestamp": 1758729600000,
          "datetime": "2025-09-24T16:00:00",
          "open": 4.363,
          "high": 4.38,
          "low": 4.314,
          "close": 4.324,
          "volume": 381396.86,
          "close_time": 1758743999999,
          "quote_volume": 1659624.58454,
          "trades": 7336,
          "taker_buy_base": 181157.33,
          "taker_buy_quote": 788368.97617
        },
        {
          "timestamp": 1758744000000,
          "datetime": "2025-09-24T20:00:00",
          "open": 4.324,
          "high": 4.335,
          "low": 4.294,
          "close": 4.308,
          "volume": 282843.92,
          "close_time": 1758758399999,
          "quote_volume": 1219730.19706,
          "trades": 6702,
          "taker_buy_base": 137229.93,
          "taker_buy_quote": 591981.72569
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 4.308,
          "high": 4.316,
          "low": 4.233,
          "close": 4.264,
          "volume": 585319.8,
          "close_time": 1758772799999,
          "quote_volume": 2500115.04177,
          "trades": 10947,
          "taker_buy_base": 296906.6,
          "taker_buy_quote": 1268283.88857
        },
        {
          "timestamp": 1758772800000,
          "datetime": "2025-09-25T04:00:00",
          "open": 4.263,
          "high": 4.269,
          "low": 4.173,
          "close": 4.199,
          "volume": 692232.7,
          "close_time": 1758787199999,
          "quote_volume": 2914861.83116,
          "trades": 13528,
          "taker_buy_base": 320377.53,
          "taker_buy_quote": 1349158.1134
        },
        {
          "timestamp": 1758787200000,
          "datetime": "2025-09-25T08:00:00",
          "open": 4.199,
          "high": 4.237,
          "low": 4.144,
          "close": 4.158,
          "volume": 583413.8,
          "close_time": 1758801599999,
          "quote_volume": 2448746.24328,
          "trades": 11356,
          "taker_buy_base": 305254.42,
          "taker_buy_quote": 1281928.60824
        },
        {
          "timestamp": 1758801600000,
          "datetime": "2025-09-25T12:00:00",
          "open": 4.158,
          "high": 4.209,
          "low": 4.072,
          "close": 4.158,
          "volume": 775127.43,
          "close_time": 1758815999999,
          "quote_volume": 3215613.75458,
          "trades": 18382,
          "taker_buy_base": 399591.42,
          "taker_buy_quote": 1658181.85694
        },
        {
          "timestamp": 1758816000000,
          "datetime": "2025-09-25T16:00:00",
          "open": 4.159,
          "high": 4.162,
          "low": 3.997,
          "close": 4.101,
          "volume": 926383.54,
          "close_time": 1758830399999,
          "quote_volume": 3775808.95008,
          "trades": 26254,
          "taker_buy_base": 436082.9,
          "taker_buy_quote": 1776475.70744
        },
        {
          "timestamp": 1758830400000,
          "datetime": "2025-09-25T20:00:00",
          "open": 4.102,
          "high": 4.112,
          "low": 4.041,
          "close": 4.086,
          "volume": 507773.71,
          "close_time": 1758844799999,
          "quote_volume": 2070479.39595,
          "trades": 11118,
          "taker_buy_base": 277340.5,
          "taker_buy_quote": 1130695.43696
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 4.086,
          "high": 4.148,
          "low": 4.082,
          "close": 4.124,
          "volume": 524010.76,
          "close_time": 1758859199999,
          "quote_volume": 2159590.7197,
          "trades": 10755,
          "taker_buy_base": 256405.06,
          "taker_buy_quote": 1056704.31842
        },
        {
          "timestamp": 1758859200000,
          "datetime": "2025-09-26T04:00:00",
          "open": 4.124,
          "high": 4.133,
          "low": 4.085,
          "close": 4.127,
          "volume": 504054.43,
          "close_time": 1758873599999,
          "quote_volume": 2072165.03023,
          "trades": 9517,
          "taker_buy_base": 216386.07,
          "taker_buy_quote": 889734.41592
        },
        {
          "timestamp": 1758873600000,
          "datetime": "2025-09-26T08:00:00",
          "open": 4.128,
          "high": 4.153,
          "low": 4.055,
          "close": 4.099,
          "volume": 549573.38,
          "close_time": 1758887999999,
          "quote_volume": 2256733.65458,
          "trades": 10601,
          "taker_buy_base": 259896.61,
          "taker_buy_quote": 1067263.98709
        },
        {
          "timestamp": 1758888000000,
          "datetime": "2025-09-26T12:00:00",
          "open": 4.099,
          "high": 4.15,
          "low": 4.059,
          "close": 4.134,
          "volume": 681212.19,
          "close_time": 1758902399999,
          "quote_volume": 2802286.94032,
          "trades": 15224,
          "taker_buy_base": 336000.88,
          "taker_buy_quote": 1382537.81324
        },
        {
          "timestamp": 1758902400000,
          "datetime": "2025-09-26T16:00:00",
          "open": 4.134,
          "high": 4.236,
          "low": 4.131,
          "close": 4.197,
          "volume": 384855.82,
          "close_time": 1758916799999,
          "quote_volume": 1615355.15713,
          "trades": 9647,
          "taker_buy_base": 189387.86,
          "taker_buy_quote": 795028.11348
        },
        {
          "timestamp": 1758916800000,
          "datetime": "2025-09-26T20:00:00",
          "open": 4.197,
          "high": 4.224,
          "low": 4.181,
          "close": 4.212,
          "volume": 252125.62,
          "close_time": 1758931199999,
          "quote_volume": 1059309.69999,
          "trades": 6070,
          "taker_buy_base": 132087.47,
          "taker_buy_quote": 554921.30724
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 4.211,
          "high": 4.211,
          "low": 4.168,
          "close": 4.18,
          "volume": 231001.32,
          "close_time": 1758945599999,
          "quote_volume": 967628.95671,
          "trades": 4661,
          "taker_buy_base": 113857.85,
          "taker_buy_quote": 476922.47834
        },
        {
          "timestamp": 1758945600000,
          "datetime": "2025-09-27T04:00:00",
          "open": 4.179,
          "high": 4.219,
          "low": 4.173,
          "close": 4.194,
          "volume": 264145.26,
          "close_time": 1758959999999,
          "quote_volume": 1108522.9231,
          "trades": 4598,
          "taker_buy_base": 148377.18,
          "taker_buy_quote": 622901.2826
        },
        {
          "timestamp": 1758960000000,
          "datetime": "2025-09-27T08:00:00",
          "open": 4.195,
          "high": 4.207,
          "low": 4.151,
          "close": 4.189,
          "volume": 189278.25,
          "close_time": 1758974399999,
          "quote_volume": 791595.26668,
          "trades": 3991,
          "taker_buy_base": 82989.23,
          "taker_buy_quote": 347131.97245
        },
        {
          "timestamp": 1758974400000,
          "datetime": "2025-09-27T12:00:00",
          "open": 4.189,
          "high": 4.216,
          "low": 4.162,
          "close": 4.202,
          "volume": 173861.25,
          "close_time": 1758988799999,
          "quote_volume": 728865.92432,
          "trades": 3582,
          "taker_buy_base": 89094.16,
          "taker_buy_quote": 373702.94114
        },
        {
          "timestamp": 1758988800000,
          "datetime": "2025-09-27T16:00:00",
          "open": 4.201,
          "high": 4.208,
          "low": 4.151,
          "close": 4.182,
          "volume": 199572.69,
          "close_time": 1759003199999,
          "quote_volume": 833261.73742,
          "trades": 3964,
          "taker_buy_base": 87440.81,
          "taker_buy_quote": 365062.80401
        },
        {
          "timestamp": 1759003200000,
          "datetime": "2025-09-27T20:00:00",
          "open": 4.182,
          "high": 4.237,
          "low": 4.175,
          "close": 4.2,
          "volume": 207158.52,
          "close_time": 1759017599999,
          "quote_volume": 871593.11525,
          "trades": 4099,
          "taker_buy_base": 107977.91,
          "taker_buy_quote": 454346.66978
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 4.202,
          "high": 4.218,
          "low": 4.159,
          "close": 4.178,
          "volume": 272471.6,
          "close_time": 1759031999999,
          "quote_volume": 1139834.80618,
          "trades": 5418,
          "taker_buy_base": 137580.63,
          "taker_buy_quote": 575499.32072
        },
        {
          "timestamp": 1759032000000,
          "datetime": "2025-09-28T04:00:00",
          "open": 4.177,
          "high": 4.181,
          "low": 4.14,
          "close": 4.165,
          "volume": 204970.02,
          "close_time": 1759046399999,
          "quote_volume": 853531.79505,
          "trades": 4147,
          "taker_buy_base": 98000.08,
          "taker_buy_quote": 408168.89374
        },
        {
          "timestamp": 1759046400000,
          "datetime": "2025-09-28T08:00:00",
          "open": 4.164,
          "high": 4.171,
          "low": 4.122,
          "close": 4.137,
          "volume": 251320.37,
          "close_time": 1759060799999,
          "quote_volume": 1041273.6311,
          "trades": 5711,
          "taker_buy_base": 119410.65,
          "taker_buy_quote": 494782.01473
        },
        {
          "timestamp": 1759060800000,
          "datetime": "2025-09-28T12:00:00",
          "open": 4.137,
          "high": 4.223,
          "low": 4.109,
          "close": 4.221,
          "volume": 361615.67,
          "close_time": 1759075199999,
          "quote_volume": 1509065.81654,
          "trades": 7394,
          "taker_buy_base": 184760.14,
          "taker_buy_quote": 770743.17395
        },
        {
          "timestamp": 1759075200000,
          "datetime": "2025-09-28T16:00:00",
          "open": 4.222,
          "high": 4.244,
          "low": 4.198,
          "close": 4.224,
          "volume": 260253.6,
          "close_time": 1759089599999,
          "quote_volume": 1097642.50379,
          "trades": 5398,
          "taker_buy_base": 119538.73,
          "taker_buy_quote": 504200.4154
        },
        {
          "timestamp": 1759089600000,
          "datetime": "2025-09-28T20:00:00",
          "open": 4.224,
          "high": 4.32,
          "low": 4.224,
          "close": 4.292,
          "volume": 340667.73,
          "close_time": 1759103999999,
          "quote_volume": 1458132.84368,
          "trades": 7566,
          "taker_buy_base": 187852.4,
          "taker_buy_quote": 803641.29638
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 4.293,
          "high": 4.295,
          "low": 4.258,
          "close": 4.265,
          "volume": 290657.02,
          "close_time": 1759118399999,
          "quote_volume": 1242514.26469,
          "trades": 6535,
          "taker_buy_base": 135986.73,
          "taker_buy_quote": 581355.14618
        },
        {
          "timestamp": 1759118400000,
          "datetime": "2025-09-29T04:00:00",
          "open": 4.266,
          "high": 4.267,
          "low": 4.218,
          "close": 4.245,
          "volume": 275926.33,
          "close_time": 1759132799999,
          "quote_volume": 1170778.8947,
          "trades": 5735,
          "taker_buy_base": 131737.07,
          "taker_buy_quote": 558859.658
        },
        {
          "timestamp": 1759132800000,
          "datetime": "2025-09-29T08:00:00",
          "open": 4.246,
          "high": 4.27,
          "low": 4.197,
          "close": 4.215,
          "volume": 305971.0,
          "close_time": 1759147199999,
          "quote_volume": 1295769.5658,
          "trades": 6645,
          "taker_buy_base": 149821.43,
          "taker_buy_quote": 634743.98418
        },
        {
          "timestamp": 1759147200000,
          "datetime": "2025-09-29T12:00:00",
          "open": 4.215,
          "high": 4.294,
          "low": 4.159,
          "close": 4.232,
          "volume": 779193.41,
          "close_time": 1759161599999,
          "quote_volume": 3292803.40581,
          "trades": 14726,
          "taker_buy_base": 381656.72,
          "taker_buy_quote": 1612525.57046
        },
        {
          "timestamp": 1759161600000,
          "datetime": "2025-09-29T16:00:00",
          "open": 4.233,
          "high": 4.256,
          "low": 4.171,
          "close": 4.249,
          "volume": 428926.55,
          "close_time": 1759175999999,
          "quote_volume": 1807443.53495,
          "trades": 9174,
          "taker_buy_base": 215622.98,
          "taker_buy_quote": 908771.79572
        },
        {
          "timestamp": 1759176000000,
          "datetime": "2025-09-29T20:00:00",
          "open": 4.249,
          "high": 4.298,
          "low": 4.244,
          "close": 4.246,
          "volume": 312336.36,
          "close_time": 1759190399999,
          "quote_volume": 1334231.76905,
          "trades": 7194,
          "taker_buy_base": 162321.03,
          "taker_buy_quote": 693399.97817
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 4.245,
          "high": 4.256,
          "low": 4.196,
          "close": 4.206,
          "volume": 546548.42,
          "close_time": 1759204799999,
          "quote_volume": 2307591.17429,
          "trades": 10306,
          "taker_buy_base": 260560.69,
          "taker_buy_quote": 1100147.00011
        },
        {
          "timestamp": 1759204800000,
          "datetime": "2025-09-30T04:00:00",
          "open": 4.207,
          "high": 4.219,
          "low": 4.17,
          "close": 4.176,
          "volume": 285549.17,
          "close_time": 1759219199999,
          "quote_volume": 1199789.72293,
          "trades": 6229,
          "taker_buy_base": 145960.65,
          "taker_buy_quote": 613493.35338
        },
        {
          "timestamp": 1759219200000,
          "datetime": "2025-09-30T08:00:00",
          "open": 4.175,
          "high": 4.183,
          "low": 4.145,
          "close": 4.178,
          "volume": 252785.57,
          "close_time": 1759233599999,
          "quote_volume": 1052277.54086,
          "trades": 6002,
          "taker_buy_base": 126950.87,
          "taker_buy_quote": 528494.64106
        },
        {
          "timestamp": 1759233600000,
          "datetime": "2025-09-30T12:00:00",
          "open": 4.177,
          "high": 4.177,
          "low": 4.098,
          "close": 4.127,
          "volume": 428294.38,
          "close_time": 1759247999999,
          "quote_volume": 1773885.11909,
          "trades": 9734,
          "taker_buy_base": 214419.27,
          "taker_buy_quote": 888236.99302
        },
        {
          "timestamp": 1759248000000,
          "datetime": "2025-09-30T16:00:00",
          "open": 4.126,
          "high": 4.205,
          "low": 4.09,
          "close": 4.202,
          "volume": 311756.73,
          "close_time": 1759262399999,
          "quote_volume": 1285756.60247,
          "trades": 8240,
          "taker_buy_base": 175041.14,
          "taker_buy_quote": 722081.82245
        },
        {
          "timestamp": 1759262400000,
          "datetime": "2025-09-30T20:00:00",
          "open": 4.202,
          "high": 4.248,
          "low": 4.184,
          "close": 4.226,
          "volume": 230434.67,
          "close_time": 1759276799999,
          "quote_volume": 971383.29796,
          "trades": 6406,
          "taker_buy_base": 106795.32,
          "taker_buy_quote": 450417.73956
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 4.227,
          "high": 4.287,
          "low": 4.21,
          "close": 4.214,
          "volume": 300366.06,
          "close_time": 1759291199999,
          "quote_volume": 1275518.10454,
          "trades": 6654,
          "taker_buy_base": 129891.12,
          "taker_buy_quote": 551715.08896
        },
        {
          "timestamp": 1759291200000,
          "datetime": "2025-10-01T04:00:00",
          "open": 4.215,
          "high": 4.3,
          "low": 4.212,
          "close": 4.251,
          "volume": 416036.97,
          "close_time": 1759305599999,
          "quote_volume": 1771465.60291,
          "trades": 9039,
          "taker_buy_base": 218952.69,
          "taker_buy_quote": 932336.12309
        },
        {
          "timestamp": 1759305600000,
          "datetime": "2025-10-01T08:00:00",
          "open": 4.251,
          "high": 4.412,
          "low": 4.25,
          "close": 4.37,
          "volume": 767102.83,
          "close_time": 1759319999999,
          "quote_volume": 3350838.01709,
          "trades": 17082,
          "taker_buy_base": 365836.86,
          "taker_buy_quote": 1596896.93879
        },
        {
          "timestamp": 1759320000000,
          "datetime": "2025-10-01T12:00:00",
          "open": 4.37,
          "high": 4.381,
          "low": 4.304,
          "close": 4.374,
          "volume": 542481.9,
          "close_time": 1759334399999,
          "quote_volume": 2355589.42556,
          "trades": 12664,
          "taker_buy_base": 295359.43,
          "taker_buy_quote": 1282404.69257
        },
        {
          "timestamp": 1759334400000,
          "datetime": "2025-10-01T16:00:00",
          "open": 4.375,
          "high": 4.46,
          "low": 4.354,
          "close": 4.451,
          "volume": 344363.26,
          "close_time": 1759348799999,
          "quote_volume": 1518882.5317,
          "trades": 9329,
          "taker_buy_base": 197911.68,
          "taker_buy_quote": 873472.83321
        },
        {
          "timestamp": 1759348800000,
          "datetime": "2025-10-01T20:00:00",
          "open": 4.451,
          "high": 4.499,
          "low": 4.43,
          "close": 4.492,
          "volume": 241842.97,
          "close_time": 1759363199999,
          "quote_volume": 1078641.84777,
          "trades": 7960,
          "taker_buy_base": 126134.05,
          "taker_buy_quote": 562936.85759
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 4.493,
          "high": 4.524,
          "low": 4.459,
          "close": 4.501,
          "volume": 416562.43,
          "close_time": 1759377599999,
          "quote_volume": 1872890.76145,
          "trades": 9651,
          "taker_buy_base": 200035.03,
          "taker_buy_quote": 899158.5523
        },
        {
          "timestamp": 1759377600000,
          "datetime": "2025-10-02T04:00:00",
          "open": 4.501,
          "high": 4.564,
          "low": 4.486,
          "close": 4.523,
          "volume": 305514.76,
          "close_time": 1759391999999,
          "quote_volume": 1382611.72416,
          "trades": 7598,
          "taker_buy_base": 151278.57,
          "taker_buy_quote": 684784.34019
        },
        {
          "timestamp": 1759392000000,
          "datetime": "2025-10-02T08:00:00",
          "open": 4.523,
          "high": 4.538,
          "low": 4.491,
          "close": 4.517,
          "volume": 259490.5,
          "close_time": 1759406399999,
          "quote_volume": 1172239.19704,
          "trades": 6183,
          "taker_buy_base": 127078.32,
          "taker_buy_quote": 574153.07668
        },
        {
          "timestamp": 1759406400000,
          "datetime": "2025-10-02T12:00:00",
          "open": 4.517,
          "high": 4.543,
          "low": 4.426,
          "close": 4.512,
          "volume": 606187.43,
          "close_time": 1759420799999,
          "quote_volume": 2719398.21645,
          "trades": 13662,
          "taker_buy_base": 306123.72,
          "taker_buy_quote": 1373208.12357
        },
        {
          "timestamp": 1759420800000,
          "datetime": "2025-10-02T16:00:00",
          "open": 4.511,
          "high": 4.6,
          "low": 4.506,
          "close": 4.58,
          "volume": 575058.2,
          "close_time": 1759435199999,
          "quote_volume": 2615888.41486,
          "trades": 14117,
          "taker_buy_base": 283377.54,
          "taker_buy_quote": 1289275.72733
        },
        {
          "timestamp": 1759435200000,
          "datetime": "2025-10-02T20:00:00",
          "open": 4.581,
          "high": 4.59,
          "low": 4.553,
          "close": 4.581,
          "volume": 365662.32,
          "close_time": 1759449599999,
          "quote_volume": 1671415.38194,
          "trades": 8107,
          "taker_buy_base": 148577.47,
          "taker_buy_quote": 679214.72461
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.581,
          "high": 4.583,
          "low": 4.507,
          "close": 4.529,
          "volume": 316783.07,
          "close_time": 1759463999999,
          "quote_volume": 1438025.74927,
          "trades": 9284,
          "taker_buy_base": 150490.79,
          "taker_buy_quote": 683147.60018
        },
        {
          "timestamp": 1759464000000,
          "datetime": "2025-10-03T04:00:00",
          "open": 4.528,
          "high": 4.573,
          "low": 4.507,
          "close": 4.537,
          "volume": 335500.58,
          "close_time": 1759478399999,
          "quote_volume": 1523816.37059,
          "trades": 8036,
          "taker_buy_base": 175398.08,
          "taker_buy_quote": 796811.67742
        },
        {
          "timestamp": 1759478400000,
          "datetime": "2025-10-03T08:00:00",
          "open": 4.538,
          "high": 4.551,
          "low": 4.497,
          "close": 4.513,
          "volume": 245307.95,
          "close_time": 1759492799999,
          "quote_volume": 1110036.35278,
          "trades": 7089,
          "taker_buy_base": 141840.77,
          "taker_buy_quote": 641858.83688
        },
        {
          "timestamp": 1759492800000,
          "datetime": "2025-10-03T12:00:00",
          "open": 4.514,
          "high": 4.611,
          "low": 4.487,
          "close": 4.609,
          "volume": 456510.32,
          "close_time": 1759507199999,
          "quote_volume": 2071378.8551,
          "trades": 12072,
          "taker_buy_base": 234583.49,
          "taker_buy_quote": 1065058.66758
        },
        {
          "timestamp": 1759507200000,
          "datetime": "2025-10-03T16:00:00",
          "open": 4.61,
          "high": 4.665,
          "low": 4.539,
          "close": 4.634,
          "volume": 816427.23,
          "close_time": 1759521599999,
          "quote_volume": 3758977.63514,
          "trades": 26825,
          "taker_buy_base": 417901.55,
          "taker_buy_quote": 1924946.72103
        },
        {
          "timestamp": 1759521600000,
          "datetime": "2025-10-03T20:00:00",
          "open": 4.634,
          "high": 4.701,
          "low": 4.609,
          "close": 4.659,
          "volume": 408245.98,
          "close_time": 1759535999999,
          "quote_volume": 1903962.73616,
          "trades": 11454,
          "taker_buy_base": 206303.89,
          "taker_buy_quote": 962238.56761
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.66,
          "high": 4.686,
          "low": 4.565,
          "close": 4.577,
          "volume": 544632.42,
          "close_time": 1759550399999,
          "quote_volume": 2512691.23505,
          "trades": 10566,
          "taker_buy_base": 228477.18,
          "taker_buy_quote": 1055566.29256
        },
        {
          "timestamp": 1759550400000,
          "datetime": "2025-10-04T04:00:00",
          "open": 4.577,
          "high": 4.603,
          "low": 4.554,
          "close": 4.564,
          "volume": 238630.88,
          "close_time": 1759564799999,
          "quote_volume": 1091678.01724,
          "trades": 5197,
          "taker_buy_base": 132690.83,
          "taker_buy_quote": 606967.67364
        },
        {
          "timestamp": 1759564800000,
          "datetime": "2025-10-04T08:00:00",
          "open": 4.564,
          "high": 4.565,
          "low": 4.469,
          "close": 4.491,
          "volume": 359911.43,
          "close_time": 1759579199999,
          "quote_volume": 1620613.88168,
          "trades": 7355,
          "taker_buy_base": 144238.74,
          "taker_buy_quote": 649476.46103
        },
        {
          "timestamp": 1759579200000,
          "datetime": "2025-10-04T12:00:00",
          "open": 4.49,
          "high": 4.536,
          "low": 4.431,
          "close": 4.436,
          "volume": 440369.42,
          "close_time": 1759593599999,
          "quote_volume": 1973455.82095,
          "trades": 9848,
          "taker_buy_base": 209040.98,
          "taker_buy_quote": 937662.52665
        },
        {
          "timestamp": 1759593600000,
          "datetime": "2025-10-04T16:00:00",
          "open": 4.437,
          "high": 4.476,
          "low": 4.43,
          "close": 4.472,
          "volume": 266564.7,
          "close_time": 1759607999999,
          "quote_volume": 1188246.14683,
          "trades": 6483,
          "taker_buy_base": 131511.89,
          "taker_buy_quote": 586281.49415
        },
        {
          "timestamp": 1759608000000,
          "datetime": "2025-10-04T20:00:00",
          "open": 4.472,
          "high": 4.512,
          "low": 4.472,
          "close": 4.498,
          "volume": 172653.61,
          "close_time": 1759622399999,
          "quote_volume": 774778.55986,
          "trades": 3962,
          "taker_buy_base": 94555.59,
          "taker_buy_quote": 424299.95882
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 4.497,
          "high": 4.585,
          "low": 4.469,
          "close": 4.55,
          "volume": 324816.32,
          "close_time": 1759636799999,
          "quote_volume": 1472989.7657,
          "trades": 8776,
          "taker_buy_base": 167959.77,
          "taker_buy_quote": 761726.62239
        },
        {
          "timestamp": 1759636800000,
          "datetime": "2025-10-05T04:00:00",
          "open": 4.551,
          "high": 4.673,
          "low": 4.547,
          "close": 4.673,
          "volume": 510788.75,
          "close_time": 1759651199999,
          "quote_volume": 2349571.84697,
          "trades": 11320,
          "taker_buy_base": 276129.21,
          "taker_buy_quote": 1270591.50788
        },
        {
          "timestamp": 1759651200000,
          "datetime": "2025-10-05T08:00:00",
          "open": 4.672,
          "high": 4.682,
          "low": 4.574,
          "close": 4.625,
          "volume": 738814.88,
          "close_time": 1759665599999,
          "quote_volume": 3426876.78981,
          "trades": 15647,
          "taker_buy_base": 331991.73,
          "taker_buy_quote": 1540273.42625
        },
        {
          "timestamp": 1759665600000,
          "datetime": "2025-10-05T12:00:00",
          "open": 4.625,
          "high": 4.644,
          "low": 4.579,
          "close": 4.624,
          "volume": 344177.43,
          "close_time": 1759679999999,
          "quote_volume": 1585777.37803,
          "trades": 8833,
          "taker_buy_base": 188091.88,
          "taker_buy_quote": 866775.55281
        },
        {
          "timestamp": 1759680000000,
          "datetime": "2025-10-05T16:00:00",
          "open": 4.623,
          "high": 4.626,
          "low": 4.515,
          "close": 4.517,
          "volume": 438431.22,
          "close_time": 1759694399999,
          "quote_volume": 2005306.47683,
          "trades": 11808,
          "taker_buy_base": 206314.51,
          "taker_buy_quote": 943406.65525
        },
        {
          "timestamp": 1759694400000,
          "datetime": "2025-10-05T20:00:00",
          "open": 4.516,
          "high": 4.551,
          "low": 4.505,
          "close": 4.525,
          "volume": 200274.81,
          "close_time": 1759708799999,
          "quote_volume": 907169.89832,
          "trades": 6298,
          "taker_buy_base": 115587.11,
          "taker_buy_quote": 523810.37562
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 4.526,
          "high": 4.569,
          "low": 4.487,
          "close": 4.536,
          "volume": 393693.96,
          "close_time": 1759723199999,
          "quote_volume": 1783678.96803,
          "trades": 10708,
          "taker_buy_base": 200141.08,
          "taker_buy_quote": 906919.1396
        },
        {
          "timestamp": 1759723200000,
          "datetime": "2025-10-06T04:00:00",
          "open": 4.535,
          "high": 4.56,
          "low": 4.5,
          "close": 4.515,
          "volume": 232580.04,
          "close_time": 1759737599999,
          "quote_volume": 1052341.95658,
          "trades": 6213,
          "taker_buy_base": 111963.9,
          "taker_buy_quote": 506671.16991
        },
        {
          "timestamp": 1759737600000,
          "datetime": "2025-10-06T08:00:00",
          "open": 4.516,
          "high": 4.572,
          "low": 4.509,
          "close": 4.55,
          "volume": 241126.8,
          "close_time": 1759751999999,
          "quote_volume": 1094701.45502,
          "trades": 6599,
          "taker_buy_base": 126208.13,
          "taker_buy_quote": 573053.07303
        },
        {
          "timestamp": 1759752000000,
          "datetime": "2025-10-06T12:00:00",
          "open": 4.551,
          "high": 4.677,
          "low": 4.551,
          "close": 4.639,
          "volume": 671794.19,
          "close_time": 1759766399999,
          "quote_volume": 3111572.45607,
          "trades": 16031,
          "taker_buy_base": 302986.39,
          "taker_buy_quote": 1402241.65703
        },
        {
          "timestamp": 1759766400000,
          "datetime": "2025-10-06T16:00:00",
          "open": 4.64,
          "high": 4.685,
          "low": 4.609,
          "close": 4.661,
          "volume": 465324.73,
          "close_time": 1759780799999,
          "quote_volume": 2161522.77852,
          "trades": 13215,
          "taker_buy_base": 221753.85,
          "taker_buy_quote": 1030186.43607
        },
        {
          "timestamp": 1759780800000,
          "datetime": "2025-10-06T20:00:00",
          "open": 4.661,
          "high": 4.688,
          "low": 4.611,
          "close": 4.617,
          "volume": 422065.51,
          "close_time": 1759795199999,
          "quote_volume": 1966944.40996,
          "trades": 10831,
          "taker_buy_base": 213055.38,
          "taker_buy_quote": 993140.71277
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.616,
          "high": 4.634,
          "low": 4.578,
          "close": 4.59,
          "volume": 231248.18,
          "close_time": 1759809599999,
          "quote_volume": 1065095.12752,
          "trades": 6968,
          "taker_buy_base": 117722.23,
          "taker_buy_quote": 542193.68265
        },
        {
          "timestamp": 1759809600000,
          "datetime": "2025-10-07T04:00:00",
          "open": 4.589,
          "high": 4.633,
          "low": 4.525,
          "close": 4.536,
          "volume": 279539.95,
          "close_time": 1759823999999,
          "quote_volume": 1278550.24665,
          "trades": 7409,
          "taker_buy_base": 132573.88,
          "taker_buy_quote": 606290.28971
        },
        {
          "timestamp": 1759824000000,
          "datetime": "2025-10-07T08:00:00",
          "open": 4.535,
          "high": 4.613,
          "low": 4.498,
          "close": 4.604,
          "volume": 456202.17,
          "close_time": 1759838399999,
          "quote_volume": 2071347.28742,
          "trades": 9010,
          "taker_buy_base": 236762.0,
          "taker_buy_quote": 1075894.91874
        },
        {
          "timestamp": 1759838400000,
          "datetime": "2025-10-07T12:00:00",
          "open": 4.603,
          "high": 4.632,
          "low": 4.388,
          "close": 4.405,
          "volume": 1002295.6,
          "close_time": 1759852799999,
          "quote_volume": 4505836.97433,
          "trades": 24471,
          "taker_buy_base": 510218.11,
          "taker_buy_quote": 2289336.21138
        },
        {
          "timestamp": 1759852800000,
          "datetime": "2025-10-07T16:00:00",
          "open": 4.405,
          "high": 4.456,
          "low": 4.359,
          "close": 4.414,
          "volume": 506156.46,
          "close_time": 1759867199999,
          "quote_volume": 2232814.60612,
          "trades": 14670,
          "taker_buy_base": 244132.32,
          "taker_buy_quote": 1077353.52369
        },
        {
          "timestamp": 1759867200000,
          "datetime": "2025-10-07T20:00:00",
          "open": 4.415,
          "high": 4.471,
          "low": 4.412,
          "close": 4.423,
          "volume": 265920.44,
          "close_time": 1759881599999,
          "quote_volume": 1181954.32362,
          "trades": 8927,
          "taker_buy_base": 133951.89,
          "taker_buy_quote": 595757.94323
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 4.423,
          "high": 4.479,
          "low": 4.38,
          "close": 4.393,
          "volume": 400404.49,
          "close_time": 1759895999999,
          "quote_volume": 1773388.80945,
          "trades": 9600,
          "taker_buy_base": 187488.26,
          "taker_buy_quote": 831118.42284
        },
        {
          "timestamp": 1759896000000,
          "datetime": "2025-10-08T04:00:00",
          "open": 4.394,
          "high": 4.422,
          "low": 4.355,
          "close": 4.411,
          "volume": 312207.61,
          "close_time": 1759910399999,
          "quote_volume": 1370693.76081,
          "trades": 7628,
          "taker_buy_base": 167351.14,
          "taker_buy_quote": 734993.81581
        },
        {
          "timestamp": 1759910400000,
          "datetime": "2025-10-08T08:00:00",
          "open": 4.411,
          "high": 4.472,
          "low": 4.408,
          "close": 4.436,
          "volume": 574356.79,
          "close_time": 1759924799999,
          "quote_volume": 2550027.13044,
          "trades": 11258,
          "taker_buy_base": 290356.01,
          "taker_buy_quote": 1289296.35973
        },
        {
          "timestamp": 1759924800000,
          "datetime": "2025-10-08T12:00:00",
          "open": 4.436,
          "high": 4.505,
          "low": 4.417,
          "close": 4.464,
          "volume": 574649.9,
          "close_time": 1759939199999,
          "quote_volume": 2561654.22902,
          "trades": 12535,
          "taker_buy_base": 287066.09,
          "taker_buy_quote": 1279393.92867
        },
        {
          "timestamp": 1759939200000,
          "datetime": "2025-10-08T16:00:00",
          "open": 4.464,
          "high": 4.587,
          "low": 4.456,
          "close": 4.524,
          "volume": 519931.54,
          "close_time": 1759953599999,
          "quote_volume": 2357514.05109,
          "trades": 16006,
          "taker_buy_base": 288556.13,
          "taker_buy_quote": 1308560.04002
        },
        {
          "timestamp": 1759953600000,
          "datetime": "2025-10-08T20:00:00",
          "open": 4.525,
          "high": 4.535,
          "low": 4.49,
          "close": 4.505,
          "volume": 219041.75,
          "close_time": 1759967999999,
          "quote_volume": 988538.14314,
          "trades": 6040,
          "taker_buy_base": 107319.93,
          "taker_buy_quote": 484374.41521
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.507,
          "high": 4.516,
          "low": 4.404,
          "close": 4.455,
          "volume": 233330.34,
          "close_time": 1759982399999,
          "quote_volume": 1040103.5198,
          "trades": 6489,
          "taker_buy_base": 111660.44,
          "taker_buy_quote": 497438.46625
        },
        {
          "timestamp": 1759982400000,
          "datetime": "2025-10-09T04:00:00",
          "open": 4.455,
          "high": 4.473,
          "low": 4.391,
          "close": 4.393,
          "volume": 204187.43,
          "close_time": 1759996799999,
          "quote_volume": 905174.57523,
          "trades": 5270,
          "taker_buy_base": 89269.22,
          "taker_buy_quote": 395909.52381
        },
        {
          "timestamp": 1759996800000,
          "datetime": "2025-10-09T08:00:00",
          "open": 4.394,
          "high": 4.401,
          "low": 4.32,
          "close": 4.365,
          "volume": 471661.7,
          "close_time": 1760011199999,
          "quote_volume": 2054949.82532,
          "trades": 10186,
          "taker_buy_base": 228705.43,
          "taker_buy_quote": 996530.78624
        },
        {
          "timestamp": 1760011200000,
          "datetime": "2025-10-09T12:00:00",
          "open": 4.365,
          "high": 4.397,
          "low": 4.293,
          "close": 4.324,
          "volume": 476364.05,
          "close_time": 1760025599999,
          "quote_volume": 2071052.06905,
          "trades": 10587,
          "taker_buy_base": 223601.26,
          "taker_buy_quote": 972160.31385
        },
        {
          "timestamp": 1760025600000,
          "datetime": "2025-10-09T16:00:00",
          "open": 4.322,
          "high": 4.352,
          "low": 4.281,
          "close": 4.332,
          "volume": 473585.43,
          "close_time": 1760039999999,
          "quote_volume": 2048007.23587,
          "trades": 9095,
          "taker_buy_base": 245162.03,
          "taker_buy_quote": 1060624.4853
        },
        {
          "timestamp": 1760040000000,
          "datetime": "2025-10-09T20:00:00",
          "open": 4.332,
          "high": 4.386,
          "low": 4.311,
          "close": 4.363,
          "volume": 207106.42,
          "close_time": 1760054399999,
          "quote_volume": 898692.76001,
          "trades": 5214,
          "taker_buy_base": 119016.11,
          "taker_buy_quote": 516599.18407
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 4.364,
          "high": 4.444,
          "low": 4.336,
          "close": 4.415,
          "volume": 256787.79,
          "close_time": 1760068799999,
          "quote_volume": 1126485.82543,
          "trades": 6568,
          "taker_buy_base": 132137.39,
          "taker_buy_quote": 579794.80499
        },
        {
          "timestamp": 1760068800000,
          "datetime": "2025-10-10T04:00:00",
          "open": 4.414,
          "high": 4.443,
          "low": 4.364,
          "close": 4.371,
          "volume": 345715.16,
          "close_time": 1760083199999,
          "quote_volume": 1521357.93414,
          "trades": 8370,
          "taker_buy_base": 158576.42,
          "taker_buy_quote": 698185.77305
        },
        {
          "timestamp": 1760083200000,
          "datetime": "2025-10-10T08:00:00",
          "open": 4.372,
          "high": 4.449,
          "low": 4.364,
          "close": 4.433,
          "volume": 466505.98,
          "close_time": 1760097599999,
          "quote_volume": 2053079.5116,
          "trades": 9141,
          "taker_buy_base": 243342.66,
          "taker_buy_quote": 1071204.09938
        },
        {
          "timestamp": 1760097600000,
          "datetime": "2025-10-10T12:00:00",
          "open": 4.432,
          "high": 4.466,
          "low": 4.207,
          "close": 4.238,
          "volume": 1260414.1,
          "close_time": 1760111999999,
          "quote_volume": 5464314.62377,
          "trades": 30842,
          "taker_buy_base": 599214.12,
          "taker_buy_quote": 2600573.56391
        },
        {
          "timestamp": 1760112000000,
          "datetime": "2025-10-10T16:00:00",
          "open": 4.238,
          "high": 4.28,
          "low": 4.099,
          "close": 4.144,
          "volume": 951333.75,
          "close_time": 1760126399999,
          "quote_volume": 3998518.75325,
          "trades": 23800,
          "taker_buy_base": 447173.01,
          "taker_buy_quote": 1880415.69214
        },
        {
          "timestamp": 1760126400000,
          "datetime": "2025-10-10T20:00:00",
          "open": 4.144,
          "high": 4.174,
          "low": 1.16,
          "close": 3.039,
          "volume": 7822899.88,
          "close_time": 1760140799999,
          "quote_volume": 23640798.25742,
          "trades": 209873,
          "taker_buy_base": 3339977.66,
          "taker_buy_quote": 10016275.72353
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 3.04,
          "high": 3.131,
          "low": 2.901,
          "close": 3.106,
          "volume": 2530332.74,
          "close_time": 1760155199999,
          "quote_volume": 7646298.96428,
          "trades": 91824,
          "taker_buy_base": 1196198.03,
          "taker_buy_quote": 3616530.10147
        },
        {
          "timestamp": 1760155200000,
          "datetime": "2025-10-11T04:00:00",
          "open": 3.105,
          "high": 3.294,
          "low": 3.083,
          "close": 3.259,
          "volume": 1595912.79,
          "close_time": 1760169599999,
          "quote_volume": 5088781.84472,
          "trades": 41518,
          "taker_buy_base": 700580.83,
          "taker_buy_quote": 2230985.59688
        },
        {
          "timestamp": 1760169600000,
          "datetime": "2025-10-11T08:00:00",
          "open": 3.258,
          "high": 3.402,
          "low": 3.244,
          "close": 3.326,
          "volume": 912208.46,
          "close_time": 1760183999999,
          "quote_volume": 3029369.84646,
          "trades": 27189,
          "taker_buy_base": 409562.2,
          "taker_buy_quote": 1360404.48692
        },
        {
          "timestamp": 1760184000000,
          "datetime": "2025-10-11T12:00:00",
          "open": 3.326,
          "high": 3.331,
          "low": 3.206,
          "close": 3.304,
          "volume": 680458.8,
          "close_time": 1760198399999,
          "quote_volume": 2228358.33732,
          "trades": 19803,
          "taker_buy_base": 315628.26,
          "taker_buy_quote": 1033654.36524
        },
        {
          "timestamp": 1760198400000,
          "datetime": "2025-10-11T16:00:00",
          "open": 3.303,
          "high": 3.316,
          "low": 3.132,
          "close": 3.165,
          "volume": 642673.28,
          "close_time": 1760212799999,
          "quote_volume": 2086108.55098,
          "trades": 17973,
          "taker_buy_base": 338385.4,
          "taker_buy_quote": 1099735.11145
        },
        {
          "timestamp": 1760212800000,
          "datetime": "2025-10-11T20:00:00",
          "open": 3.164,
          "high": 3.172,
          "low": 3.023,
          "close": 3.131,
          "volume": 808821.76,
          "close_time": 1760227199999,
          "quote_volume": 2512957.92063,
          "trades": 23261,
          "taker_buy_base": 339010.75,
          "taker_buy_quote": 1052817.65572
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 3.131,
          "high": 3.177,
          "low": 3.074,
          "close": 3.146,
          "volume": 588980.84,
          "close_time": 1760241599999,
          "quote_volume": 1836658.76626,
          "trades": 13792,
          "taker_buy_base": 263860.02,
          "taker_buy_quote": 823193.57724
        },
        {
          "timestamp": 1760241600000,
          "datetime": "2025-10-12T04:00:00",
          "open": 3.145,
          "high": 3.279,
          "low": 3.143,
          "close": 3.276,
          "volume": 387480.9,
          "close_time": 1760255999999,
          "quote_volume": 1246817.53825,
          "trades": 10529,
          "taker_buy_base": 191047.98,
          "taker_buy_quote": 613945.43894
        },
        {
          "timestamp": 1760256000000,
          "datetime": "2025-10-12T08:00:00",
          "open": 3.276,
          "high": 3.288,
          "low": 3.198,
          "close": 3.223,
          "volume": 368964.05,
          "close_time": 1760270399999,
          "quote_volume": 1194689.52853,
          "trades": 9011,
          "taker_buy_base": 187186.65,
          "taker_buy_quote": 605708.4892
        },
        {
          "timestamp": 1760270400000,
          "datetime": "2025-10-12T12:00:00",
          "open": 3.222,
          "high": 3.424,
          "low": 3.197,
          "close": 3.411,
          "volume": 1356232.21,
          "close_time": 1760284799999,
          "quote_volume": 4481684.60424,
          "trades": 30392,
          "taker_buy_base": 674977.05,
          "taker_buy_quote": 2232729.61406
        },
        {
          "timestamp": 1760284800000,
          "datetime": "2025-10-12T16:00:00",
          "open": 3.412,
          "high": 3.535,
          "low": 3.405,
          "close": 3.528,
          "volume": 1018270.65,
          "close_time": 1760299199999,
          "quote_volume": 3526138.91962,
          "trades": 25398,
          "taker_buy_base": 464029.01,
          "taker_buy_quote": 1607553.0961
        },
        {
          "timestamp": 1760299200000,
          "datetime": "2025-10-12T20:00:00",
          "open": 3.529,
          "high": 3.565,
          "low": 3.449,
          "close": 3.5,
          "volume": 541041.66,
          "close_time": 1760313599999,
          "quote_volume": 1896031.45332,
          "trades": 19059,
          "taker_buy_base": 272379.21,
          "taker_buy_quote": 954796.94198
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 3.5,
          "high": 3.528,
          "low": 3.456,
          "close": 3.493,
          "volume": 731521.58,
          "close_time": 1760327999999,
          "quote_volume": 2554204.98369,
          "trades": 16952,
          "taker_buy_base": 356723.26,
          "taker_buy_quote": 1245598.13023
        },
        {
          "timestamp": 1760328000000,
          "datetime": "2025-10-13T04:00:00",
          "open": 3.493,
          "high": 3.576,
          "low": 3.467,
          "close": 3.531,
          "volume": 651048.06,
          "close_time": 1760342399999,
          "quote_volume": 2287857.79783,
          "trades": 13089,
          "taker_buy_base": 325993.59,
          "taker_buy_quote": 1145616.17177
        },
        {
          "timestamp": 1760342400000,
          "datetime": "2025-10-13T08:00:00",
          "open": 3.531,
          "high": 3.624,
          "low": 3.414,
          "close": 3.455,
          "volume": 982248.93,
          "close_time": 1760356799999,
          "quote_volume": 3475943.44646,
          "trades": 24383,
          "taker_buy_base": 481931.2,
          "taker_buy_quote": 1707610.23667
        },
        {
          "timestamp": 1760356800000,
          "datetime": "2025-10-13T12:00:00",
          "open": 3.454,
          "high": 3.575,
          "low": 3.426,
          "close": 3.554,
          "volume": 944812.9,
          "close_time": 1760371199999,
          "quote_volume": 3308753.5809,
          "trades": 45240,
          "taker_buy_base": 466555.85,
          "taker_buy_quote": 1634193.13591
        },
        {
          "timestamp": 1760371200000,
          "datetime": "2025-10-13T16:00:00",
          "open": 3.555,
          "high": 3.719,
          "low": 3.514,
          "close": 3.719,
          "volume": 792512.02,
          "close_time": 1760385599999,
          "quote_volume": 2868476.36691,
          "trades": 32369,
          "taker_buy_base": 437376.88,
          "taker_buy_quote": 1584812.31584
        },
        {
          "timestamp": 1760385600000,
          "datetime": "2025-10-13T20:00:00",
          "open": 3.718,
          "high": 3.781,
          "low": 3.672,
          "close": 3.718,
          "volume": 651689.63,
          "close_time": 1760399999999,
          "quote_volume": 2430916.63913,
          "trades": 23218,
          "taker_buy_base": 276148.71,
          "taker_buy_quote": 1030309.30406
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.719,
          "high": 3.737,
          "low": 3.596,
          "close": 3.613,
          "volume": 529507.88,
          "close_time": 1760414399999,
          "quote_volume": 1934553.53839,
          "trades": 14573,
          "taker_buy_base": 262073.37,
          "taker_buy_quote": 957012.22936
        },
        {
          "timestamp": 1760414400000,
          "datetime": "2025-10-14T04:00:00",
          "open": 3.613,
          "high": 3.624,
          "low": 3.388,
          "close": 3.426,
          "volume": 1393251.89,
          "close_time": 1760428799999,
          "quote_volume": 4869559.4612,
          "trades": 33589,
          "taker_buy_base": 693329.76,
          "taker_buy_quote": 2422301.48869
        },
        {
          "timestamp": 1760428800000,
          "datetime": "2025-10-14T08:00:00",
          "open": 3.426,
          "high": 3.479,
          "low": 3.359,
          "close": 3.446,
          "volume": 944540.21,
          "close_time": 1760443199999,
          "quote_volume": 3236415.04042,
          "trades": 25980,
          "taker_buy_base": 474944.44,
          "taker_buy_quote": 1627290.81578
        },
        {
          "timestamp": 1760443200000,
          "datetime": "2025-10-14T12:00:00",
          "open": 3.447,
          "high": 3.559,
          "low": 3.37,
          "close": 3.557,
          "volume": 790777.32,
          "close_time": 1760457599999,
          "quote_volume": 2727544.9243,
          "trades": 27953,
          "taker_buy_base": 419729.16,
          "taker_buy_quote": 1449886.10687
        },
        {
          "timestamp": 1760457600000,
          "datetime": "2025-10-14T16:00:00",
          "open": 3.558,
          "high": 3.605,
          "low": 3.494,
          "close": 3.542,
          "volume": 720455.04,
          "close_time": 1760471999999,
          "quote_volume": 2562206.82907,
          "trades": 27020,
          "taker_buy_base": 361455.3,
          "taker_buy_quote": 1285187.58493
        },
        {
          "timestamp": 1760472000000,
          "datetime": "2025-10-14T20:00:00",
          "open": 3.543,
          "high": 3.575,
          "low": 3.513,
          "close": 3.536,
          "volume": 274474.96,
          "close_time": 1760486399999,
          "quote_volume": 972853.54232,
          "trades": 10963,
          "taker_buy_base": 155485.3,
          "taker_buy_quote": 551302.23088
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.535,
          "high": 3.547,
          "low": 3.456,
          "close": 3.47,
          "volume": 610597.23,
          "close_time": 1760500799999,
          "quote_volume": 2135303.21377,
          "trades": 12498,
          "taker_buy_base": 297601.05,
          "taker_buy_quote": 1040475.45442
        },
        {
          "timestamp": 1760500800000,
          "datetime": "2025-10-15T04:00:00",
          "open": 3.471,
          "high": 3.509,
          "low": 3.442,
          "close": 3.498,
          "volume": 429637.36,
          "close_time": 1760515199999,
          "quote_volume": 1494220.80576,
          "trades": 9164,
          "taker_buy_base": 248334.51,
          "taker_buy_quote": 863707.8356
        },
        {
          "timestamp": 1760515200000,
          "datetime": "2025-10-15T08:00:00",
          "open": 3.497,
          "high": 3.564,
          "low": 3.423,
          "close": 3.443,
          "volume": 618589.11,
          "close_time": 1760529599999,
          "quote_volume": 2157264.24147,
          "trades": 12306,
          "taker_buy_base": 311074.89,
          "taker_buy_quote": 1085390.59349
        },
        {
          "timestamp": 1760529600000,
          "datetime": "2025-10-15T12:00:00",
          "open": 3.443,
          "high": 3.451,
          "low": 3.331,
          "close": 3.346,
          "volume": 1148001.94,
          "close_time": 1760543999999,
          "quote_volume": 3897296.09095,
          "trades": 22714,
          "taker_buy_base": 595660.23,
          "taker_buy_quote": 2022089.63442
        },
        {
          "timestamp": 1760544000000,
          "datetime": "2025-10-15T16:00:00",
          "open": 3.346,
          "high": 3.371,
          "low": 3.304,
          "close": 3.318,
          "volume": 722655.34,
          "close_time": 1760558399999,
          "quote_volume": 2415446.96322,
          "trades": 17137,
          "taker_buy_base": 369185.86,
          "taker_buy_quote": 1234386.91762
        },
        {
          "timestamp": 1760558400000,
          "datetime": "2025-10-15T20:00:00",
          "open": 3.319,
          "high": 3.358,
          "low": 3.269,
          "close": 3.351,
          "volume": 573828.23,
          "close_time": 1760572799999,
          "quote_volume": 1905983.76117,
          "trades": 15627,
          "taker_buy_base": 286749.86,
          "taker_buy_quote": 952817.95771
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3.351,
          "high": 3.372,
          "low": 3.316,
          "close": 3.332,
          "volume": 577518.47,
          "close_time": 1760587199999,
          "quote_volume": 1930523.09098,
          "trades": 10786,
          "taker_buy_base": 343135.89,
          "taker_buy_quote": 1147127.62705
        },
        {
          "timestamp": 1760587200000,
          "datetime": "2025-10-16T04:00:00",
          "open": 3.331,
          "high": 3.371,
          "low": 3.304,
          "close": 3.336,
          "volume": 540043.67,
          "close_time": 1760601599999,
          "quote_volume": 1804208.99816,
          "trades": 9898,
          "taker_buy_base": 286117.63,
          "taker_buy_quote": 955704.89947
        },
        {
          "timestamp": 1760601600000,
          "datetime": "2025-10-16T08:00:00",
          "open": 3.336,
          "high": 3.409,
          "low": 3.246,
          "close": 3.373,
          "volume": 978557.12,
          "close_time": 1760615999999,
          "quote_volume": 3267160.93494,
          "trades": 18032,
          "taker_buy_base": 500689.58,
          "taker_buy_quote": 1671590.76308
        },
        {
          "timestamp": 1760616000000,
          "datetime": "2025-10-16T12:00:00",
          "open": 3.374,
          "high": 3.413,
          "low": 3.199,
          "close": 3.215,
          "volume": 1447838.74,
          "close_time": 1760630399999,
          "quote_volume": 4808836.19157,
          "trades": 26231,
          "taker_buy_base": 669734.45,
          "taker_buy_quote": 2221238.72694
        },
        {
          "timestamp": 1760630400000,
          "datetime": "2025-10-16T16:00:00",
          "open": 3.214,
          "high": 3.303,
          "low": 3.125,
          "close": 3.146,
          "volume": 1420753.75,
          "close_time": 1760644799999,
          "quote_volume": 4569518.54329,
          "trades": 31873,
          "taker_buy_base": 719133.82,
          "taker_buy_quote": 2313091.50821
        },
        {
          "timestamp": 1760644800000,
          "datetime": "2025-10-16T20:00:00",
          "open": 3.146,
          "high": 3.17,
          "low": 3.098,
          "close": 3.141,
          "volume": 636158.21,
          "close_time": 1760659199999,
          "quote_volume": 1994489.18557,
          "trades": 14706,
          "taker_buy_base": 294033.46,
          "taker_buy_quote": 921929.6183
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3.14,
          "high": 3.174,
          "low": 3.089,
          "close": 3.139,
          "volume": 594413.2,
          "close_time": 1760673599999,
          "quote_volume": 1861908.09142,
          "trades": 10318,
          "taker_buy_base": 325854.74,
          "taker_buy_quote": 1020774.17092
        },
        {
          "timestamp": 1760673600000,
          "datetime": "2025-10-17T04:00:00",
          "open": 3.14,
          "high": 3.151,
          "low": 2.929,
          "close": 2.94,
          "volume": 1428956.45,
          "close_time": 1760687999999,
          "quote_volume": 4337893.47976,
          "trades": 26014,
          "taker_buy_base": 713644.17,
          "taker_buy_quote": 2167223.07315
        },
        {
          "timestamp": 1760688000000,
          "datetime": "2025-10-17T08:00:00",
          "open": 2.94,
          "high": 3.101,
          "low": 2.885,
          "close": 3.059,
          "volume": 2042141.81,
          "close_time": 1760702399999,
          "quote_volume": 6081089.49518,
          "trades": 39535,
          "taker_buy_base": 1045463.43,
          "taker_buy_quote": 3116166.31272
        },
        {
          "timestamp": 1760702400000,
          "datetime": "2025-10-17T12:00:00",
          "open": 3.059,
          "high": 3.069,
          "low": 2.966,
          "close": 3.007,
          "volume": 1269029.24,
          "close_time": 1760716799999,
          "quote_volume": 3824466.90477,
          "trades": 29281,
          "taker_buy_base": 683509.99,
          "taker_buy_quote": 2060778.53495
        },
        {
          "timestamp": 1760716800000,
          "datetime": "2025-10-17T16:00:00",
          "open": 3.007,
          "high": 3.037,
          "low": 2.906,
          "close": 2.975,
          "volume": 1304301.14,
          "close_time": 1760731199999,
          "quote_volume": 3863220.72656,
          "trades": 29847,
          "taker_buy_base": 703206.33,
          "taker_buy_quote": 2083005.77817
        },
        {
          "timestamp": 1760731200000,
          "datetime": "2025-10-17T20:00:00",
          "open": 2.976,
          "high": 3.037,
          "low": 2.965,
          "close": 3.009,
          "volume": 343410.29,
          "close_time": 1760745599999,
          "quote_volume": 1032506.467,
          "trades": 8065,
          "taker_buy_base": 182466.33,
          "taker_buy_quote": 548603.85071
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 3.009,
          "high": 3.088,
          "low": 2.998,
          "close": 3.055,
          "volume": 476561.64,
          "close_time": 1760759999999,
          "quote_volume": 1453106.72544,
          "trades": 8464,
          "taker_buy_base": 244800.76,
          "taker_buy_quote": 746995.9265
        },
        {
          "timestamp": 1760760000000,
          "datetime": "2025-10-18T04:00:00",
          "open": 3.055,
          "high": 3.099,
          "low": 3.018,
          "close": 3.059,
          "volume": 390480.48,
          "close_time": 1760774399999,
          "quote_volume": 1193730.14888,
          "trades": 8689,
          "taker_buy_base": 207777.49,
          "taker_buy_quote": 635033.5953
        },
        {
          "timestamp": 1760774400000,
          "datetime": "2025-10-18T08:00:00",
          "open": 3.059,
          "high": 3.094,
          "low": 3.04,
          "close": 3.085,
          "volume": 335819.99,
          "close_time": 1760788799999,
          "quote_volume": 1029284.05183,
          "trades": 7288,
          "taker_buy_base": 174049.07,
          "taker_buy_quote": 533648.18385
        },
        {
          "timestamp": 1760788800000,
          "datetime": "2025-10-18T12:00:00",
          "open": 3.085,
          "high": 3.099,
          "low": 3.012,
          "close": 3.048,
          "volume": 444256.52,
          "close_time": 1760803199999,
          "quote_volume": 1353585.76571,
          "trades": 8790,
          "taker_buy_base": 233290.68,
          "taker_buy_quote": 711051.01058
        },
        {
          "timestamp": 1760803200000,
          "datetime": "2025-10-18T16:00:00",
          "open": 3.047,
          "high": 3.069,
          "low": 3.014,
          "close": 3.06,
          "volume": 409499.71,
          "close_time": 1760817599999,
          "quote_volume": 1246521.85654,
          "trades": 9181,
          "taker_buy_base": 200739.27,
          "taker_buy_quote": 611326.60585
        },
        {
          "timestamp": 1760817600000,
          "datetime": "2025-10-18T20:00:00",
          "open": 3.06,
          "high": 3.075,
          "low": 3.044,
          "close": 3.048,
          "volume": 242357.72,
          "close_time": 1760831999999,
          "quote_volume": 741061.75991,
          "trades": 5284,
          "taker_buy_base": 137548.81,
          "taker_buy_quote": 420578.82817
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 3.048,
          "high": 3.063,
          "low": 3.014,
          "close": 3.061,
          "volume": 314337.38,
          "close_time": 1760846399999,
          "quote_volume": 954334.99366,
          "trades": 5966,
          "taker_buy_base": 169036.3,
          "taker_buy_quote": 513248.60563
        },
        {
          "timestamp": 1760846400000,
          "datetime": "2025-10-19T04:00:00",
          "open": 3.061,
          "high": 3.063,
          "low": 3.012,
          "close": 3.03,
          "volume": 199285.37,
          "close_time": 1760860799999,
          "quote_volume": 604382.33169,
          "trades": 4670,
          "taker_buy_base": 94188.45,
          "taker_buy_quote": 285633.90812
        },
        {
          "timestamp": 1760860800000,
          "datetime": "2025-10-19T08:00:00",
          "open": 3.031,
          "high": 3.114,
          "low": 2.991,
          "close": 3.073,
          "volume": 987337.8,
          "close_time": 1760875199999,
          "quote_volume": 3014441.39187,
          "trades": 20043,
          "taker_buy_base": 495033.32,
          "taker_buy_quote": 1512163.52396
        },
        {
          "timestamp": 1760875200000,
          "datetime": "2025-10-19T12:00:00",
          "open": 3.073,
          "high": 3.127,
          "low": 3.047,
          "close": 3.107,
          "volume": 627689.21,
          "close_time": 1760889599999,
          "quote_volume": 1943145.34535,
          "trades": 13692,
          "taker_buy_base": 315329.11,
          "taker_buy_quote": 975690.97235
        },
        {
          "timestamp": 1760889600000,
          "datetime": "2025-10-19T16:00:00",
          "open": 3.107,
          "high": 3.121,
          "low": 3.078,
          "close": 3.099,
          "volume": 556543.34,
          "close_time": 1760903999999,
          "quote_volume": 1724260.09457,
          "trades": 11167,
          "taker_buy_base": 303113.02,
          "taker_buy_quote": 939066.72397
        },
        {
          "timestamp": 1760904000000,
          "datetime": "2025-10-19T20:00:00",
          "open": 3.099,
          "high": 3.116,
          "low": 3.066,
          "close": 3.069,
          "volume": 310119.04,
          "close_time": 1760918399999,
          "quote_volume": 960227.87571,
          "trades": 5453,
          "taker_buy_base": 159233.7,
          "taker_buy_quote": 493070.84115
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3.068,
          "high": 3.129,
          "low": 3.009,
          "close": 3.12,
          "volume": 632143.11,
          "close_time": 1760932799999,
          "quote_volume": 1927718.98321,
          "trades": 11801,
          "taker_buy_base": 345782.02,
          "taker_buy_quote": 1054538.11534
        },
        {
          "timestamp": 1760932800000,
          "datetime": "2025-10-20T04:00:00",
          "open": 3.12,
          "high": 3.192,
          "low": 3.107,
          "close": 3.17,
          "volume": 644774.22,
          "close_time": 1760947199999,
          "quote_volume": 2030901.79146,
          "trades": 11501,
          "taker_buy_base": 323966.45,
          "taker_buy_quote": 1020030.81338
        },
        {
          "timestamp": 1760947200000,
          "datetime": "2025-10-20T08:00:00",
          "open": 3.17,
          "high": 3.185,
          "low": 3.142,
          "close": 3.174,
          "volume": 553262.43,
          "close_time": 1760961599999,
          "quote_volume": 1748769.0142,
          "trades": 9092,
          "taker_buy_base": 270466.39,
          "taker_buy_quote": 854848.82336
        },
        {
          "timestamp": 1760961600000,
          "datetime": "2025-10-20T12:00:00",
          "open": 3.174,
          "high": 3.192,
          "low": 3.144,
          "close": 3.144,
          "volume": 546856.73,
          "close_time": 1760975999999,
          "quote_volume": 1734765.79047,
          "trades": 9004,
          "taker_buy_base": 263114.44,
          "taker_buy_quote": 834828.13527
        },
        {
          "timestamp": 1760976000000,
          "datetime": "2025-10-20T16:00:00",
          "open": 3.143,
          "high": 3.185,
          "low": 3.088,
          "close": 3.175,
          "volume": 1014873.13,
          "close_time": 1760990399999,
          "quote_volume": 3181906.62562,
          "trades": 16087,
          "taker_buy_base": 520220.44,
          "taker_buy_quote": 1631809.90232
        },
        {
          "timestamp": 1760990400000,
          "datetime": "2025-10-20T20:00:00",
          "open": 3.174,
          "high": 3.224,
          "low": 3.163,
          "close": 3.189,
          "volume": 442156.3,
          "close_time": 1761004799999,
          "quote_volume": 1412691.29557,
          "trades": 7541,
          "taker_buy_base": 211329.74,
          "taker_buy_quote": 675241.5042
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3.189,
          "high": 3.19,
          "low": 3.093,
          "close": 3.103,
          "volume": 445285.9,
          "close_time": 1761019199999,
          "quote_volume": 1397434.98039,
          "trades": 8431,
          "taker_buy_base": 186105.61,
          "taker_buy_quote": 584405.78686
        },
        {
          "timestamp": 1761019200000,
          "datetime": "2025-10-21T04:00:00",
          "open": 3.102,
          "high": 3.108,
          "low": 3.057,
          "close": 3.072,
          "volume": 567040.39,
          "close_time": 1761033599999,
          "quote_volume": 1747272.08316,
          "trades": 10467,
          "taker_buy_base": 276542.33,
          "taker_buy_quote": 852320.73639
        },
        {
          "timestamp": 1761033600000,
          "datetime": "2025-10-21T08:00:00",
          "open": 3.073,
          "high": 3.095,
          "low": 3.035,
          "close": 3.081,
          "volume": 412860.35,
          "close_time": 1761047999999,
          "quote_volume": 1265312.77161,
          "trades": 6045,
          "taker_buy_base": 220862.78,
          "taker_buy_quote": 676968.66808
        },
        {
          "timestamp": 1761048000000,
          "datetime": "2025-10-21T12:00:00",
          "open": 3.08,
          "high": 3.269,
          "low": 3.076,
          "close": 3.255,
          "volume": 1100717.05,
          "close_time": 1761062399999,
          "quote_volume": 3496242.41637,
          "trades": 21182,
          "taker_buy_base": 547005.15,
          "taker_buy_quote": 1737517.00934
        },
        {
          "timestamp": 1761062400000,
          "datetime": "2025-10-21T16:00:00",
          "open": 3.255,
          "high": 3.287,
          "low": 3.184,
          "close": 3.184,
          "volume": 1216259.51,
          "close_time": 1761076799999,
          "quote_volume": 3941575.14012,
          "trades": 21405,
          "taker_buy_base": 596901.53,
          "taker_buy_quote": 1935613.43016
        },
        {
          "timestamp": 1761076800000,
          "datetime": "2025-10-21T20:00:00",
          "open": 3.185,
          "high": 3.188,
          "low": 3.036,
          "close": 3.045,
          "volume": 588072.7,
          "close_time": 1761091199999,
          "quote_volume": 1831010.10579,
          "trades": 19036,
          "taker_buy_base": 264679.8,
          "taker_buy_quote": 824088.15282
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3.045,
          "high": 3.074,
          "low": 3.027,
          "close": 3.05,
          "volume": 479417.13,
          "close_time": 1761105599999,
          "quote_volume": 1462969.01015,
          "trades": 10847,
          "taker_buy_base": 242201.84,
          "taker_buy_quote": 739108.92563
        },
        {
          "timestamp": 1761105600000,
          "datetime": "2025-10-22T04:00:00",
          "open": 3.05,
          "high": 3.071,
          "low": 3.007,
          "close": 3.047,
          "volume": 388996.08,
          "close_time": 1761119999999,
          "quote_volume": 1179197.90625,
          "trades": 8397,
          "taker_buy_base": 199797.43,
          "taker_buy_quote": 605865.77614
        },
        {
          "timestamp": 1761120000000,
          "datetime": "2025-10-22T08:00:00",
          "open": 3.046,
          "high": 3.046,
          "low": 2.964,
          "close": 3.014,
          "volume": 784490.69,
          "close_time": 1761134399999,
          "quote_volume": 2356398.99083,
          "trades": 13500,
          "taker_buy_base": 340260.13,
          "taker_buy_quote": 1022048.22533
        },
        {
          "timestamp": 1761134400000,
          "datetime": "2025-10-22T12:00:00",
          "open": 3.013,
          "high": 3.055,
          "low": 2.991,
          "close": 3.01,
          "volume": 854147.58,
          "close_time": 1761148799999,
          "quote_volume": 2579123.77279,
          "trades": 19377,
          "taker_buy_base": 436452.7,
          "taker_buy_quote": 1317742.3502
        },
        {
          "timestamp": 1761148800000,
          "datetime": "2025-10-22T16:00:00",
          "open": 3.01,
          "high": 3.023,
          "low": 2.953,
          "close": 2.981,
          "volume": 538365.48,
          "close_time": 1761163199999,
          "quote_volume": 1608027.335,
          "trades": 18232,
          "taker_buy_base": 269574.86,
          "taker_buy_quote": 805341.78014
        },
        {
          "timestamp": 1761163200000,
          "datetime": "2025-10-22T20:00:00",
          "open": 2.981,
          "high": 2.989,
          "low": 2.866,
          "close": 2.977,
          "volume": 662330.76,
          "close_time": 1761177599999,
          "quote_volume": 1938924.55255,
          "trades": 17380,
          "taker_buy_base": 328022.02,
          "taker_buy_quote": 961322.77703
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 2.977,
          "high": 3.017,
          "low": 2.975,
          "close": 2.993,
          "volume": 340113.06,
          "close_time": 1761191999999,
          "quote_volume": 1019688.1282,
          "trades": 7611,
          "taker_buy_base": 164973.64,
          "taker_buy_quote": 494597.70318
        },
        {
          "timestamp": 1761192000000,
          "datetime": "2025-10-23T04:00:00",
          "open": 2.993,
          "high": 3.044,
          "low": 2.985,
          "close": 3.028,
          "volume": 303193.67,
          "close_time": 1761206399999,
          "quote_volume": 913427.26563,
          "trades": 6300,
          "taker_buy_base": 151521.59,
          "taker_buy_quote": 456432.70069
        },
        {
          "timestamp": 1761206400000,
          "datetime": "2025-10-23T08:00:00",
          "open": 3.028,
          "high": 3.037,
          "low": 2.994,
          "close": 2.999,
          "volume": 224732.6,
          "close_time": 1761220799999,
          "quote_volume": 678340.86175,
          "trades": 4817,
          "taker_buy_base": 108378.62,
          "taker_buy_quote": 327108.58823
        },
        {
          "timestamp": 1761220800000,
          "datetime": "2025-10-23T12:00:00",
          "open": 2.998,
          "high": 3.045,
          "low": 2.972,
          "close": 3.031,
          "volume": 533374.4,
          "close_time": 1761235199999,
          "quote_volume": 1602529.93988,
          "trades": 13353,
          "taker_buy_base": 273351.31,
          "taker_buy_quote": 821780.98291
        },
        {
          "timestamp": 1761235200000,
          "datetime": "2025-10-23T16:00:00",
          "open": 3.031,
          "high": 3.081,
          "low": 3.024,
          "close": 3.039,
          "volume": 267514.71,
          "close_time": 1761249599999,
          "quote_volume": 815655.98859,
          "trades": 8711,
          "taker_buy_base": 131630.8,
          "taker_buy_quote": 401308.27275
        },
        {
          "timestamp": 1761249600000,
          "datetime": "2025-10-23T20:00:00",
          "open": 3.039,
          "high": 3.044,
          "low": 2.992,
          "close": 3.04,
          "volume": 342383.81,
          "close_time": 1761263999999,
          "quote_volume": 1033829.95189,
          "trades": 6931,
          "taker_buy_base": 163595.44,
          "taker_buy_quote": 494185.53291
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3.041,
          "high": 3.077,
          "low": 3.03,
          "close": 3.056,
          "volume": 342465.1,
          "close_time": 1761278399999,
          "quote_volume": 1046421.02256,
          "trades": 5612,
          "taker_buy_base": 192367.51,
          "taker_buy_quote": 588087.84397
        },
        {
          "timestamp": 1761278400000,
          "datetime": "2025-10-24T04:00:00",
          "open": 3.055,
          "high": 3.129,
          "low": 3.048,
          "close": 3.113,
          "volume": 485487.83,
          "close_time": 1761292799999,
          "quote_volume": 1505716.38414,
          "trades": 7489,
          "taker_buy_base": 236871.99,
          "taker_buy_quote": 734757.33447
        },
        {
          "timestamp": 1761292800000,
          "datetime": "2025-10-24T08:00:00",
          "open": 3.113,
          "high": 3.142,
          "low": 3.075,
          "close": 3.102,
          "volume": 257782.12,
          "close_time": 1761307199999,
          "quote_volume": 800454.94157,
          "trades": 5309,
          "taker_buy_base": 124210.75,
          "taker_buy_quote": 385859.09239
        },
        {
          "timestamp": 1761307200000,
          "datetime": "2025-10-24T12:00:00",
          "open": 3.102,
          "high": 3.161,
          "low": 3.057,
          "close": 3.066,
          "volume": 611713.55,
          "close_time": 1761321599999,
          "quote_volume": 1896486.73645,
          "trades": 13265,
          "taker_buy_base": 301897.43,
          "taker_buy_quote": 936144.83668
        },
        {
          "timestamp": 1761321600000,
          "datetime": "2025-10-24T16:00:00",
          "open": 3.065,
          "high": 3.119,
          "low": 3.043,
          "close": 3.113,
          "volume": 297067.98,
          "close_time": 1761335999999,
          "quote_volume": 914532.63042,
          "trades": 6811,
          "taker_buy_base": 148213.33,
          "taker_buy_quote": 456545.74823
        },
        {
          "timestamp": 1761336000000,
          "datetime": "2025-10-24T20:00:00",
          "open": 3.113,
          "high": 3.16,
          "low": 3.112,
          "close": 3.145,
          "volume": 356100.62,
          "close_time": 1761350399999,
          "quote_volume": 1117870.71557,
          "trades": 6220,
          "taker_buy_base": 178196.03,
          "taker_buy_quote": 559640.14512
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3.145,
          "high": 3.193,
          "low": 3.132,
          "close": 3.133,
          "volume": 342455.58,
          "close_time": 1761364799999,
          "quote_volume": 1082549.81057,
          "trades": 4630,
          "taker_buy_base": 187520.59,
          "taker_buy_quote": 593321.43687
        },
        {
          "timestamp": 1761364800000,
          "datetime": "2025-10-25T04:00:00",
          "open": 3.134,
          "high": 3.15,
          "low": 3.106,
          "close": 3.116,
          "volume": 260435.27,
          "close_time": 1761379199999,
          "quote_volume": 813365.46336,
          "trades": 3298,
          "taker_buy_base": 107386.32,
          "taker_buy_quote": 335594.12418
        },
        {
          "timestamp": 1761379200000,
          "datetime": "2025-10-25T08:00:00",
          "open": 3.116,
          "high": 3.129,
          "low": 3.098,
          "close": 3.123,
          "volume": 185139.06,
          "close_time": 1761393599999,
          "quote_volume": 577283.44889,
          "trades": 2570,
          "taker_buy_base": 84032.97,
          "taker_buy_quote": 261986.59174
        },
        {
          "timestamp": 1761393600000,
          "datetime": "2025-10-25T12:00:00",
          "open": 3.123,
          "high": 3.138,
          "low": 3.085,
          "close": 3.108,
          "volume": 326832.46,
          "close_time": 1761407999999,
          "quote_volume": 1014765.41786,
          "trades": 4693,
          "taker_buy_base": 155289.94,
          "taker_buy_quote": 482085.34299
        },
        {
          "timestamp": 1761408000000,
          "datetime": "2025-10-25T16:00:00",
          "open": 3.109,
          "high": 3.132,
          "low": 3.101,
          "close": 3.123,
          "volume": 184738.29,
          "close_time": 1761422399999,
          "quote_volume": 575464.4133,
          "trades": 2804,
          "taker_buy_base": 97921.31,
          "taker_buy_quote": 305074.11797
        },
        {
          "timestamp": 1761422400000,
          "datetime": "2025-10-25T20:00:00",
          "open": 3.124,
          "high": 3.145,
          "low": 3.116,
          "close": 3.119,
          "volume": 228283.11,
          "close_time": 1761436799999,
          "quote_volume": 714576.53484,
          "trades": 2946,
          "taker_buy_base": 123795.37,
          "taker_buy_quote": 387532.81094
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3.119,
          "high": 3.124,
          "low": 3.083,
          "close": 3.093,
          "volume": 205174.65,
          "close_time": 1761451199999,
          "quote_volume": 637059.20548,
          "trades": 3289,
          "taker_buy_base": 100362.8,
          "taker_buy_quote": 311654.61872
        },
        {
          "timestamp": 1761451200000,
          "datetime": "2025-10-26T04:00:00",
          "open": 3.093,
          "high": 3.136,
          "low": 3.091,
          "close": 3.136,
          "volume": 118149.73,
          "close_time": 1761465599999,
          "quote_volume": 368742.58021,
          "trades": 1923,
          "taker_buy_base": 57612.59,
          "taker_buy_quote": 179797.11501
        },
        {
          "timestamp": 1761465600000,
          "datetime": "2025-10-26T08:00:00",
          "open": 3.136,
          "high": 3.221,
          "low": 3.136,
          "close": 3.221,
          "volume": 425666.06,
          "close_time": 1761479999999,
          "quote_volume": 1356473.44429,
          "trades": 6986,
          "taker_buy_base": 229720.77,
          "taker_buy_quote": 732174.77386
        },
        {
          "timestamp": 1761480000000,
          "datetime": "2025-10-26T12:00:00",
          "open": 3.221,
          "high": 3.275,
          "low": 3.212,
          "close": 3.274,
          "volume": 435531.49,
          "close_time": 1761494399999,
          "quote_volume": 1411930.88765,
          "trades": 6856,
          "taker_buy_base": 233469.48,
          "taker_buy_quote": 757143.10587
        },
        {
          "timestamp": 1761494400000,
          "datetime": "2025-10-26T16:00:00",
          "open": 3.275,
          "high": 3.278,
          "low": 3.228,
          "close": 3.244,
          "volume": 293086.92,
          "close_time": 1761508799999,
          "quote_volume": 951285.46629,
          "trades": 4343,
          "taker_buy_base": 139939.48,
          "taker_buy_quote": 453863.19537
        },
        {
          "timestamp": 1761508800000,
          "datetime": "2025-10-26T20:00:00",
          "open": 3.244,
          "high": 3.318,
          "low": 3.224,
          "close": 3.293,
          "volume": 479066.05,
          "close_time": 1761523199999,
          "quote_volume": 1571920.65202,
          "trades": 7321,
          "taker_buy_base": 258133.89,
          "taker_buy_quote": 847459.21952
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 3.294,
          "high": 3.305,
          "low": 3.259,
          "close": 3.271,
          "volume": 259599.22,
          "close_time": 1761537599999,
          "quote_volume": 853247.87239,
          "trades": 5165,
          "taker_buy_base": 123768.73,
          "taker_buy_quote": 406844.97614
        },
        {
          "timestamp": 1761537600000,
          "datetime": "2025-10-27T04:00:00",
          "open": 3.272,
          "high": 3.303,
          "low": 3.237,
          "close": 3.252,
          "volume": 303466.37,
          "close_time": 1761551999999,
          "quote_volume": 992897.19343,
          "trades": 5229,
          "taker_buy_base": 140771.07,
          "taker_buy_quote": 460789.4419
        },
        {
          "timestamp": 1761552000000,
          "datetime": "2025-10-27T08:00:00",
          "open": 3.253,
          "high": 3.263,
          "low": 3.167,
          "close": 3.196,
          "volume": 511560.22,
          "close_time": 1761566399999,
          "quote_volume": 1644236.9696,
          "trades": 8624,
          "taker_buy_base": 238671.62,
          "taker_buy_quote": 767243.55773
        },
        {
          "timestamp": 1761566400000,
          "datetime": "2025-10-27T12:00:00",
          "open": 3.196,
          "high": 3.204,
          "low": 3.142,
          "close": 3.194,
          "volume": 426214.99,
          "close_time": 1761580799999,
          "quote_volume": 1351675.11862,
          "trades": 7502,
          "taker_buy_base": 200388.97,
          "taker_buy_quote": 635745.0701
        },
        {
          "timestamp": 1761580800000,
          "datetime": "2025-10-27T16:00:00",
          "open": 3.193,
          "high": 3.261,
          "low": 3.193,
          "close": 3.211,
          "volume": 252303.47,
          "close_time": 1761595199999,
          "quote_volume": 815780.52399,
          "trades": 6154,
          "taker_buy_base": 133092.8,
          "taker_buy_quote": 430505.89063
        },
        {
          "timestamp": 1761595200000,
          "datetime": "2025-10-27T20:00:00",
          "open": 3.211,
          "high": 3.212,
          "low": 3.15,
          "close": 3.174,
          "volume": 354435.53,
          "close_time": 1761609599999,
          "quote_volume": 1126467.3677,
          "trades": 6739,
          "taker_buy_base": 178225.09,
          "taker_buy_quote": 566557.65983
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 3.174,
          "high": 3.198,
          "low": 3.138,
          "close": 3.156,
          "volume": 473605.99,
          "close_time": 1761623999999,
          "quote_volume": 1498820.48651,
          "trades": 7942,
          "taker_buy_base": 219151.73,
          "taker_buy_quote": 694020.49482
        },
        {
          "timestamp": 1761624000000,
          "datetime": "2025-10-28T04:00:00",
          "open": 3.156,
          "high": 3.233,
          "low": 3.148,
          "close": 3.191,
          "volume": 419600.03,
          "close_time": 1761638399999,
          "quote_volume": 1334669.19646,
          "trades": 6902,
          "taker_buy_base": 225301.18,
          "taker_buy_quote": 716689.88725
        },
        {
          "timestamp": 1761638400000,
          "datetime": "2025-10-28T08:00:00",
          "open": 3.191,
          "high": 3.214,
          "low": 3.165,
          "close": 3.169,
          "volume": 259473.24,
          "close_time": 1761652799999,
          "quote_volume": 826392.55419,
          "trades": 4293,
          "taker_buy_base": 124793.73,
          "taker_buy_quote": 397414.7878
        },
        {
          "timestamp": 1761652800000,
          "datetime": "2025-10-28T12:00:00",
          "open": 3.168,
          "high": 3.231,
          "low": 3.138,
          "close": 3.187,
          "volume": 431582.83,
          "close_time": 1761667199999,
          "quote_volume": 1380106.63009,
          "trades": 10066,
          "taker_buy_base": 205957.27,
          "taker_buy_quote": 658573.14967
        },
        {
          "timestamp": 1761667200000,
          "datetime": "2025-10-28T16:00:00",
          "open": 3.186,
          "high": 3.208,
          "low": 3.119,
          "close": 3.131,
          "volume": 259277.28,
          "close_time": 1761681599999,
          "quote_volume": 821149.64938,
          "trades": 7665,
          "taker_buy_base": 115402.14,
          "taker_buy_quote": 366240.67489
        },
        {
          "timestamp": 1761681600000,
          "datetime": "2025-10-28T20:00:00",
          "open": 3.131,
          "high": 3.131,
          "low": 3.028,
          "close": 3.076,
          "volume": 452450.58,
          "close_time": 1761695999999,
          "quote_volume": 1392858.81772,
          "trades": 12302,
          "taker_buy_base": 207510.4,
          "taker_buy_quote": 639068.70414
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3.075,
          "high": 3.087,
          "low": 3.043,
          "close": 3.047,
          "volume": 233196.57,
          "close_time": 1761710399999,
          "quote_volume": 714398.07894,
          "trades": 4279,
          "taker_buy_base": 117415.81,
          "taker_buy_quote": 359758.20514
        },
        {
          "timestamp": 1761710400000,
          "datetime": "2025-10-29T04:00:00",
          "open": 3.046,
          "high": 3.081,
          "low": 3.044,
          "close": 3.078,
          "volume": 269606.05,
          "close_time": 1761724799999,
          "quote_volume": 826105.86226,
          "trades": 3991,
          "taker_buy_base": 143268.38,
          "taker_buy_quote": 439056.63401
        },
        {
          "timestamp": 1761724800000,
          "datetime": "2025-10-29T08:00:00",
          "open": 3.077,
          "high": 3.098,
          "low": 3.046,
          "close": 3.089,
          "volume": 252214.19,
          "close_time": 1761739199999,
          "quote_volume": 775377.12352,
          "trades": 4395,
          "taker_buy_base": 118956.74,
          "taker_buy_quote": 365713.29081
        },
        {
          "timestamp": 1761739200000,
          "datetime": "2025-10-29T12:00:00",
          "open": 3.088,
          "high": 3.105,
          "low": 3.042,
          "close": 3.062,
          "volume": 536333.7,
          "close_time": 1761753599999,
          "quote_volume": 1652738.34064,
          "trades": 9262,
          "taker_buy_base": 241005.95,
          "taker_buy_quote": 742894.69657
        },
        {
          "timestamp": 1761753600000,
          "datetime": "2025-10-29T16:00:00",
          "open": 3.061,
          "high": 3.166,
          "low": 3.005,
          "close": 3.146,
          "volume": 813259.71,
          "close_time": 1761767999999,
          "quote_volume": 2517325.32066,
          "trades": 23989,
          "taker_buy_base": 406027.95,
          "taker_buy_quote": 1257206.56544
        },
        {
          "timestamp": 1761768000000,
          "datetime": "2025-10-29T20:00:00",
          "open": 3.147,
          "high": 3.181,
          "low": 3.049,
          "close": 3.062,
          "volume": 370060.42,
          "close_time": 1761782399999,
          "quote_volume": 1156753.54739,
          "trades": 9557,
          "taker_buy_base": 156719.11,
          "taker_buy_quote": 490048.8609
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3.062,
          "high": 3.094,
          "low": 3.046,
          "close": 3.066,
          "volume": 390903.45,
          "close_time": 1761796799999,
          "quote_volume": 1201592.4211,
          "trades": 7543,
          "taker_buy_base": 198257.48,
          "taker_buy_quote": 609718.3329
        },
        {
          "timestamp": 1761796800000,
          "datetime": "2025-10-30T04:00:00",
          "open": 3.065,
          "high": 3.065,
          "low": 2.952,
          "close": 3.042,
          "volume": 819160.49,
          "close_time": 1761811199999,
          "quote_volume": 2465638.05233,
          "trades": 14375,
          "taker_buy_base": 380691.78,
          "taker_buy_quote": 1146357.49112
        },
        {
          "timestamp": 1761811200000,
          "datetime": "2025-10-30T08:00:00",
          "open": 3.041,
          "high": 3.041,
          "low": 2.974,
          "close": 2.982,
          "volume": 315641.97,
          "close_time": 1761825599999,
          "quote_volume": 947048.46105,
          "trades": 6912,
          "taker_buy_base": 152975.41,
          "taker_buy_quote": 459145.84452
        },
        {
          "timestamp": 1761825600000,
          "datetime": "2025-10-30T12:00:00",
          "open": 2.983,
          "high": 2.988,
          "low": 2.853,
          "close": 2.862,
          "volume": 838533.89,
          "close_time": 1761839999999,
          "quote_volume": 2442576.9624,
          "trades": 19346,
          "taker_buy_base": 351021.53,
          "taker_buy_quote": 1022693.82289
        },
        {
          "timestamp": 1761840000000,
          "datetime": "2025-10-30T16:00:00",
          "open": 2.861,
          "high": 2.88,
          "low": 2.789,
          "close": 2.805,
          "volume": 746681.28,
          "close_time": 1761854399999,
          "quote_volume": 2110831.58456,
          "trades": 14802,
          "taker_buy_base": 304067.32,
          "taker_buy_quote": 859985.70259
        },
        {
          "timestamp": 1761854400000,
          "datetime": "2025-10-30T20:00:00",
          "open": 2.805,
          "high": 2.896,
          "low": 2.797,
          "close": 2.892,
          "volume": 660735.69,
          "close_time": 1761868799999,
          "quote_volume": 1879926.06965,
          "trades": 11548,
          "taker_buy_base": 322341.43,
          "taker_buy_quote": 917666.61883
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.894,
          "high": 2.922,
          "low": 2.881,
          "close": 2.921,
          "volume": 352214.43,
          "close_time": 1761883199999,
          "quote_volume": 1022870.39356,
          "trades": 6121,
          "taker_buy_base": 167498.24,
          "taker_buy_quote": 486470.50532
        },
        {
          "timestamp": 1761883200000,
          "datetime": "2025-10-31T04:00:00",
          "open": 2.922,
          "high": 2.945,
          "low": 2.901,
          "close": 2.909,
          "volume": 325706.63,
          "close_time": 1761897599999,
          "quote_volume": 951991.12339,
          "trades": 5225,
          "taker_buy_base": 154111.39,
          "taker_buy_quote": 450455.9184
        },
        {
          "timestamp": 1761897600000,
          "datetime": "2025-10-31T08:00:00",
          "open": 2.909,
          "high": 2.972,
          "low": 2.895,
          "close": 2.969,
          "volume": 494654.02,
          "close_time": 1761911999999,
          "quote_volume": 1448241.94252,
          "trades": 6783,
          "taker_buy_base": 272303.99,
          "taker_buy_quote": 797454.47691
        },
        {
          "timestamp": 1761912000000,
          "datetime": "2025-10-31T12:00:00",
          "open": 2.969,
          "high": 2.976,
          "low": 2.899,
          "close": 2.954,
          "volume": 525016.13,
          "close_time": 1761926399999,
          "quote_volume": 1538971.48512,
          "trades": 10525,
          "taker_buy_base": 259519.72,
          "taker_buy_quote": 760506.71843
        },
        {
          "timestamp": 1761926400000,
          "datetime": "2025-10-31T16:00:00",
          "open": 2.954,
          "high": 2.974,
          "low": 2.878,
          "close": 2.97,
          "volume": 406426.86,
          "close_time": 1761940799999,
          "quote_volume": 1185737.03066,
          "trades": 11735,
          "taker_buy_base": 226961.32,
          "taker_buy_quote": 662157.32821
        },
        {
          "timestamp": 1761940800000,
          "datetime": "2025-10-31T20:00:00",
          "open": 2.969,
          "high": 2.977,
          "low": 2.925,
          "close": 2.942,
          "volume": 511142.77,
          "close_time": 1761955199999,
          "quote_volume": 1510823.94574,
          "trades": 8354,
          "taker_buy_base": 195692.23,
          "taker_buy_quote": 578511.17591
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.942,
          "high": 3.06,
          "low": 2.936,
          "close": 3.04,
          "volume": 481649.24,
          "close_time": 1761969599999,
          "quote_volume": 1444803.94834,
          "trades": 6619,
          "taker_buy_base": 245091.53,
          "taker_buy_quote": 734436.77391
        },
        {
          "timestamp": 1761969600000,
          "datetime": "2025-11-01T04:00:00",
          "open": 3.04,
          "high": 3.131,
          "low": 3.022,
          "close": 3.13,
          "volume": 418185.79,
          "close_time": 1761983999999,
          "quote_volume": 1284176.94114,
          "trades": 7799,
          "taker_buy_base": 213801.83,
          "taker_buy_quote": 656157.68684
        },
        {
          "timestamp": 1761984000000,
          "datetime": "2025-11-01T08:00:00",
          "open": 3.13,
          "high": 3.575,
          "low": 3.117,
          "close": 3.448,
          "volume": 3777313.56,
          "close_time": 1761998399999,
          "quote_volume": 12705170.55529,
          "trades": 70930,
          "taker_buy_base": 1842429.02,
          "taker_buy_quote": 6192409.92147
        },
        {
          "timestamp": 1761998400000,
          "datetime": "2025-11-01T12:00:00",
          "open": 3.45,
          "high": 3.7,
          "low": 3.361,
          "close": 3.456,
          "volume": 4027848.26,
          "close_time": 1762012799999,
          "quote_volume": 14120287.01705,
          "trades": 79321,
          "taker_buy_base": 1921252.89,
          "taker_buy_quote": 6739714.81266
        },
        {
          "timestamp": 1762012800000,
          "datetime": "2025-11-01T16:00:00",
          "open": 3.457,
          "high": 3.5,
          "low": 3.339,
          "close": 3.485,
          "volume": 1410703.86,
          "close_time": 1762027199999,
          "quote_volume": 4812604.8521,
          "trades": 30784,
          "taker_buy_base": 698326.65,
          "taker_buy_quote": 2381223.13719
        },
        {
          "timestamp": 1762027200000,
          "datetime": "2025-11-01T20:00:00",
          "open": 3.485,
          "high": 3.51,
          "low": 3.388,
          "close": 3.442,
          "volume": 679464.6,
          "close_time": 1762041599999,
          "quote_volume": 2330159.48491,
          "trades": 14418,
          "taker_buy_base": 364366.01,
          "taker_buy_quote": 1250595.37863
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3.443,
          "high": 3.527,
          "low": 3.389,
          "close": 3.487,
          "volume": 1493566.83,
          "close_time": 1762055999999,
          "quote_volume": 5170114.08441,
          "trades": 35306,
          "taker_buy_base": 754781.1,
          "taker_buy_quote": 2611221.67607
        },
        {
          "timestamp": 1762056000000,
          "datetime": "2025-11-02T04:00:00",
          "open": 3.486,
          "high": 3.675,
          "low": 3.45,
          "close": 3.499,
          "volume": 2363823.94,
          "close_time": 1762070399999,
          "quote_volume": 8398765.56786,
          "trades": 67639,
          "taker_buy_base": 1188045.17,
          "taker_buy_quote": 4224222.62537
        },
        {
          "timestamp": 1762070400000,
          "datetime": "2025-11-02T08:00:00",
          "open": 3.499,
          "high": 3.674,
          "low": 3.476,
          "close": 3.672,
          "volume": 2506474.9,
          "close_time": 1762084799999,
          "quote_volume": 8960120.61884,
          "trades": 41936,
          "taker_buy_base": 1277417.71,
          "taker_buy_quote": 4571236.17088
        },
        {
          "timestamp": 1762084800000,
          "datetime": "2025-11-02T12:00:00",
          "open": 3.671,
          "high": 4.13,
          "low": 3.66,
          "close": 3.986,
          "volume": 6741079.78,
          "close_time": 1762099199999,
          "quote_volume": 26399565.03515,
          "trades": 210280,
          "taker_buy_base": 3347148.1,
          "taker_buy_quote": 13094586.9282
        },
        {
          "timestamp": 1762099200000,
          "datetime": "2025-11-02T16:00:00",
          "open": 3.987,
          "high": 4.276,
          "low": 3.883,
          "close": 4.118,
          "volume": 4296109.02,
          "close_time": 1762113599999,
          "quote_volume": 17515984.56019,
          "trades": 139024,
          "taker_buy_base": 2073252.09,
          "taker_buy_quote": 8460434.39461
        },
        {
          "timestamp": 1762113600000,
          "datetime": "2025-11-02T20:00:00",
          "open": 4.118,
          "high": 4.331,
          "low": 3.999,
          "close": 4.282,
          "volume": 2603730.59,
          "close_time": 1762127999999,
          "quote_volume": 10816683.77652,
          "trades": 79687,
          "taker_buy_base": 1294834.95,
          "taker_buy_quote": 5381496.08953
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 4.283,
          "high": 4.29,
          "low": 3.951,
          "close": 3.991,
          "volume": 3168712.57,
          "close_time": 1762142399999,
          "quote_volume": 12947214.50668,
          "trades": 80195,
          "taker_buy_base": 1468579.95,
          "taker_buy_quote": 5999958.20264
        },
        {
          "timestamp": 1762142400000,
          "datetime": "2025-11-03T04:00:00",
          "open": 3.99,
          "high": 4.018,
          "low": 3.708,
          "close": 3.784,
          "volume": 3922381.17,
          "close_time": 1762156799999,
          "quote_volume": 15113978.71151,
          "trades": 85621,
          "taker_buy_base": 1727323.53,
          "taker_buy_quote": 6655079.38221
        },
        {
          "timestamp": 1762156800000,
          "datetime": "2025-11-03T08:00:00",
          "open": 3.782,
          "high": 3.923,
          "low": 3.654,
          "close": 3.811,
          "volume": 3486190.85,
          "close_time": 1762171199999,
          "quote_volume": 13233854.88684,
          "trades": 62164,
          "taker_buy_base": 1730622.62,
          "taker_buy_quote": 6570411.04181
        },
        {
          "timestamp": 1762171200000,
          "datetime": "2025-11-03T12:00:00",
          "open": 3.811,
          "high": 4.052,
          "low": 3.618,
          "close": 3.672,
          "volume": 4520352.23,
          "close_time": 1762185599999,
          "quote_volume": 17465773.55669,
          "trades": 88525,
          "taker_buy_base": 2191109.28,
          "taker_buy_quote": 8465393.14431
        },
        {
          "timestamp": 1762185600000,
          "datetime": "2025-11-03T16:00:00",
          "open": 3.673,
          "high": 4.021,
          "low": 3.648,
          "close": 3.862,
          "volume": 2819949.68,
          "close_time": 1762199999999,
          "quote_volume": 10876947.0049,
          "trades": 53307,
          "taker_buy_base": 1408530.84,
          "taker_buy_quote": 5438245.74147
        },
        {
          "timestamp": 1762200000000,
          "datetime": "2025-11-03T20:00:00",
          "open": 3.862,
          "high": 4.0,
          "low": 3.684,
          "close": 3.934,
          "volume": 1942695.7,
          "close_time": 1762214399999,
          "quote_volume": 7485931.91255,
          "trades": 45848,
          "taker_buy_base": 933212.78,
          "taker_buy_quote": 3599333.20438
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 3.933,
          "high": 4.931,
          "low": 3.866,
          "close": 4.893,
          "volume": 7130885.1,
          "close_time": 1762228799999,
          "quote_volume": 31420587.33993,
          "trades": 284083,
          "taker_buy_base": 3659603.41,
          "taker_buy_quote": 16114943.57043
        },
        {
          "timestamp": 1762228800000,
          "datetime": "2025-11-04T04:00:00",
          "open": 4.893,
          "high": 5.3,
          "low": 4.741,
          "close": 4.912,
          "volume": 10699908.68,
          "close_time": 1762243199999,
          "quote_volume": 53481649.51599,
          "trades": 487289,
          "taker_buy_base": 5424316.66,
          "taker_buy_quote": 27118814.23274
        },
        {
          "timestamp": 1762243200000,
          "datetime": "2025-11-04T08:00:00",
          "open": 4.911,
          "high": 5.473,
          "low": 4.863,
          "close": 5.187,
          "volume": 7492371.56,
          "close_time": 1762257599999,
          "quote_volume": 38849157.00362,
          "trades": 427977,
          "taker_buy_base": 3700651.48,
          "taker_buy_quote": 19189396.78215
        },
        {
          "timestamp": 1762257600000,
          "datetime": "2025-11-04T12:00:00",
          "open": 5.188,
          "high": 5.79,
          "low": 4.913,
          "close": 5.469,
          "volume": 9056821.27,
          "close_time": 1762271999999,
          "quote_volume": 48712834.43252,
          "trades": 469912,
          "taker_buy_base": 4458624.74,
          "taker_buy_quote": 23992640.09676
        },
        {
          "timestamp": 1762272000000,
          "datetime": "2025-11-04T16:00:00",
          "open": 5.469,
          "high": 6.107,
          "low": 5.273,
          "close": 6.0,
          "volume": 9407832.72,
          "close_time": 1762286399999,
          "quote_volume": 53006503.21486,
          "trades": 326846,
          "taker_buy_base": 4689748.55,
          "taker_buy_quote": 26455202.1086
        },
        {
          "timestamp": 1762286400000,
          "datetime": "2025-11-04T20:00:00",
          "open": 6.002,
          "high": 6.605,
          "low": 4.982,
          "close": 5.19,
          "volume": 14408485.25,
          "close_time": 1762300799999,
          "quote_volume": 79824024.06406,
          "trades": 540940,
          "taker_buy_base": 7200536.34,
          "taker_buy_quote": 39899817.8411
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 5.189,
          "high": 5.38,
          "low": 4.8,
          "close": 5.16,
          "volume": 7035373.44,
          "close_time": 1762315199999,
          "quote_volume": 35392066.7631,
          "trades": 161695,
          "taker_buy_base": 3333287.66,
          "taker_buy_quote": 16811755.61339
        },
        {
          "timestamp": 1762315200000,
          "datetime": "2025-11-05T04:00:00",
          "open": 5.16,
          "high": 5.195,
          "low": 4.811,
          "close": 5.02,
          "volume": 3400052.83,
          "close_time": 1762329599999,
          "quote_volume": 17081558.40933,
          "trades": 96682,
          "taker_buy_base": 1682838.67,
          "taker_buy_quote": 8454813.55822
        },
        {
          "timestamp": 1762329600000,
          "datetime": "2025-11-05T08:00:00",
          "open": 5.02,
          "high": 5.062,
          "low": 4.712,
          "close": 5.023,
          "volume": 2882116.07,
          "close_time": 1762343999999,
          "quote_volume": 14092624.57671,
          "trades": 89712,
          "taker_buy_base": 1408554.7,
          "taker_buy_quote": 6898793.84833
        },
        {
          "timestamp": 1762344000000,
          "datetime": "2025-11-05T12:00:00",
          "open": 5.025,
          "high": 5.256,
          "low": 4.895,
          "close": 5.223,
          "volume": 3048754.01,
          "close_time": 1762358399999,
          "quote_volume": 15369366.61662,
          "trades": 107168,
          "taker_buy_base": 1470233.21,
          "taker_buy_quote": 7411279.34675
        },
        {
          "timestamp": 1762358400000,
          "datetime": "2025-11-05T16:00:00",
          "open": 5.224,
          "high": 5.425,
          "low": 4.986,
          "close": 5.309,
          "volume": 3983202.57,
          "close_time": 1762372799999,
          "quote_volume": 20817123.63009,
          "trades": 158695,
          "taker_buy_base": 1876985.17,
          "taker_buy_quote": 9804844.02283
        },
        {
          "timestamp": 1762372800000,
          "datetime": "2025-11-05T20:00:00",
          "open": 5.309,
          "high": 6.278,
          "low": 5.103,
          "close": 5.961,
          "volume": 5515946.0,
          "close_time": 1762387199999,
          "quote_volume": 31582076.60457,
          "trades": 269956,
          "taker_buy_base": 2746787.82,
          "taker_buy_quote": 15738495.41923
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 5.96,
          "high": 6.166,
          "low": 5.584,
          "close": 5.922,
          "volume": 4649562.73,
          "close_time": 1762401599999,
          "quote_volume": 27022557.10045,
          "trades": 285661,
          "taker_buy_base": 2179484.99,
          "taker_buy_quote": 12672111.93199
        },
        {
          "timestamp": 1762401600000,
          "datetime": "2025-11-06T04:00:00",
          "open": 5.922,
          "high": 6.254,
          "low": 5.687,
          "close": 6.206,
          "volume": 4196059.49,
          "close_time": 1762415999999,
          "quote_volume": 25153281.00297,
          "trades": 193629,
          "taker_buy_base": 2122869.66,
          "taker_buy_quote": 12738900.31438
        },
        {
          "timestamp": 1762416000000,
          "datetime": "2025-11-06T08:00:00",
          "open": 6.204,
          "high": 6.443,
          "low": 5.81,
          "close": 6.337,
          "volume": 4928791.95,
          "close_time": 1762430399999,
          "quote_volume": 30076565.46167,
          "trades": 227760,
          "taker_buy_base": 2436063.91,
          "taker_buy_quote": 14867384.73746
        },
        {
          "timestamp": 1762430400000,
          "datetime": "2025-11-06T12:00:00",
          "open": 6.337,
          "high": 7.176,
          "low": 6.232,
          "close": 6.623,
          "volume": 8858998.69,
          "close_time": 1762444799999,
          "quote_volume": 59184218.93204,
          "trades": 346704,
          "taker_buy_base": 4407621.8,
          "taker_buy_quote": 29473667.3675
        },
        {
          "timestamp": 1762444800000,
          "datetime": "2025-11-06T16:00:00",
          "open": 6.621,
          "high": 7.288,
          "low": 6.544,
          "close": 6.945,
          "volume": 6303718.17,
          "close_time": 1762459199999,
          "quote_volume": 44013832.68376,
          "trades": 342095,
          "taker_buy_base": 3418561.84,
          "taker_buy_quote": 23880328.68827
        },
        {
          "timestamp": 1762459200000,
          "datetime": "2025-11-06T20:00:00",
          "open": 6.943,
          "high": 7.03,
          "low": 6.514,
          "close": 6.714,
          "volume": 3255294.03,
          "close_time": 1762473599999,
          "quote_volume": 21853565.85104,
          "trades": 206470,
          "taker_buy_base": 1581758.97,
          "taker_buy_quote": 10613004.07963
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 6.714,
          "high": 7.326,
          "low": 6.447,
          "close": 7.255,
          "volume": 4214157.03,
          "close_time": 1762487999999,
          "quote_volume": 28416607.29404,
          "trades": 158740,
          "taker_buy_base": 2131191.42,
          "taker_buy_quote": 14366850.85556
        },
        {
          "timestamp": 1762488000000,
          "datetime": "2025-11-07T04:00:00",
          "open": 7.258,
          "high": 8.888,
          "low": 7.1,
          "close": 8.556,
          "volume": 9503729.01,
          "close_time": 1762502399999,
          "quote_volume": 75661044.67923,
          "trades": 399595,
          "taker_buy_base": 5068258.49,
          "taker_buy_quote": 40398258.43767
        },
        {
          "timestamp": 1762502400000,
          "datetime": "2025-11-07T08:00:00",
          "open": 8.556,
          "high": 8.81,
          "low": 7.745,
          "close": 8.116,
          "volume": 8090943.5,
          "close_time": 1762516799999,
          "quote_volume": 67264758.04643,
          "trades": 351944,
          "taker_buy_base": 4004601.82,
          "taker_buy_quote": 33360276.63631
        },
        {
          "timestamp": 1762516800000,
          "datetime": "2025-11-07T12:00:00",
          "open": 8.116,
          "high": 8.147,
          "low": 7.336,
          "close": 7.439,
          "volume": 6398085.94,
          "close_time": 1762531199999,
          "quote_volume": 48961538.67565,
          "trades": 271748,
          "taker_buy_base": 3036484.21,
          "taker_buy_quote": 23271850.90457
        },
        {
          "timestamp": 1762531200000,
          "datetime": "2025-11-07T16:00:00",
          "open": 7.439,
          "high": 7.93,
          "low": 7.232,
          "close": 7.493,
          "volume": 5484847.75,
          "close_time": 1762545599999,
          "quote_volume": 41717678.51587,
          "trades": 238338,
          "taker_buy_base": 2835149.07,
          "taker_buy_quote": 21577501.18263
        },
        {
          "timestamp": 1762545600000,
          "datetime": "2025-11-07T20:00:00",
          "open": 7.491,
          "high": 8.411,
          "low": 7.431,
          "close": 8.225,
          "volume": 3532566.14,
          "close_time": 1762559999999,
          "quote_volume": 27856179.14376,
          "trades": 191835,
          "taker_buy_base": 1781034.45,
          "taker_buy_quote": 14047526.2402
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 8.226,
          "high": 9.425,
          "low": 7.753,
          "close": 8.709,
          "volume": 7207478.81,
          "close_time": 1762574399999,
          "quote_volume": 62733296.88399,
          "trades": 330794,
          "taker_buy_base": 3545063.9,
          "taker_buy_quote": 30874874.00411
        },
        {
          "timestamp": 1762574400000,
          "datetime": "2025-11-08T04:00:00",
          "open": 8.711,
          "high": 9.849,
          "low": 8.459,
          "close": 9.21,
          "volume": 8997737.74,
          "close_time": 1762588799999,
          "quote_volume": 82984273.74618,
          "trades": 346901,
          "taker_buy_base": 4619870.31,
          "taker_buy_quote": 42634032.6296
        },
        {
          "timestamp": 1762588800000,
          "datetime": "2025-11-08T08:00:00",
          "open": 9.207,
          "high": 9.45,
          "low": 8.204,
          "close": 8.451,
          "volume": 5486065.86,
          "close_time": 1762603199999,
          "quote_volume": 47573394.58031,
          "trades": 236652,
          "taker_buy_base": 2603266.47,
          "taker_buy_quote": 22590968.87371
        },
        {
          "timestamp": 1762603200000,
          "datetime": "2025-11-08T12:00:00",
          "open": 8.452,
          "high": 9.315,
          "low": 8.209,
          "close": 8.941,
          "volume": 6915079.95,
          "close_time": 1762617599999,
          "quote_volume": 60792380.61798,
          "trades": 311936,
          "taker_buy_base": 3217262.95,
          "taker_buy_quote": 28267513.55954
        },
        {
          "timestamp": 1762617600000,
          "datetime": "2025-11-08T16:00:00",
          "open": 8.942,
          "high": 9.603,
          "low": 8.654,
          "close": 8.975,
          "volume": 6656669.04,
          "close_time": 1762631999999,
          "quote_volume": 60559669.79697,
          "trades": 342889,
          "taker_buy_base": 3449330.11,
          "taker_buy_quote": 31427033.94814
        },
        {
          "timestamp": 1762632000000,
          "datetime": "2025-11-08T20:00:00",
          "open": 8.975,
          "high": 9.451,
          "low": 8.857,
          "close": 8.96,
          "volume": 4215936.34,
          "close_time": 1762646399999,
          "quote_volume": 38637074.4977,
          "trades": 207013,
          "taker_buy_base": 1977883.57,
          "taker_buy_quote": 18112190.36922
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 8.959,
          "high": 9.4,
          "low": 7.495,
          "close": 7.618,
          "volume": 8127062.02,
          "close_time": 1762660799999,
          "quote_volume": 67096551.12905,
          "trades": 303093,
          "taker_buy_base": 3741357.4,
          "taker_buy_quote": 31023690.4953
        },
        {
          "timestamp": 1762660800000,
          "datetime": "2025-11-09T04:00:00",
          "open": 7.619,
          "high": 8.191,
          "low": 7.609,
          "close": 7.941,
          "volume": 3953585.95,
          "close_time": 1762675199999,
          "quote_volume": 31192288.05359,
          "trades": 155673,
          "taker_buy_base": 1953514.19,
          "taker_buy_quote": 15411272.22747
        },
        {
          "timestamp": 1762675200000,
          "datetime": "2025-11-09T08:00:00",
          "open": 7.942,
          "high": 7.997,
          "low": 6.82,
          "close": 7.099,
          "volume": 8568212.72,
          "close_time": 1762689599999,
          "quote_volume": 62319551.9998,
          "trades": 254127,
          "taker_buy_base": 3910032.66,
          "taker_buy_quote": 28527848.00543
        },
        {
          "timestamp": 1762689600000,
          "datetime": "2025-11-09T12:00:00",
          "open": 7.103,
          "high": 7.718,
          "low": 6.986,
          "close": 7.605,
          "volume": 5482505.98,
          "close_time": 1762703999999,
          "quote_volume": 40124975.44941,
          "trades": 253551,
          "taker_buy_base": 2870207.34,
          "taker_buy_quote": 21028300.07197
        },
        {
          "timestamp": 1762704000000,
          "datetime": "2025-11-09T16:00:00",
          "open": 7.604,
          "high": 8.25,
          "low": 7.426,
          "close": 7.946,
          "volume": 3037311.38,
          "close_time": 1762718399999,
          "quote_volume": 23711500.429,
          "trades": 139969,
          "taker_buy_base": 1577151.32,
          "taker_buy_quote": 12316462.02007
        },
        {
          "timestamp": 1762718400000,
          "datetime": "2025-11-09T20:00:00",
          "open": 7.95,
          "high": 8.096,
          "low": 7.15,
          "close": 7.558,
          "volume": 3250767.63,
          "close_time": 1762732799999,
          "quote_volume": 25117975.68364,
          "trades": 140595,
          "taker_buy_base": 1461246.05,
          "taker_buy_quote": 11304569.96023
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 7.558,
          "high": 7.615,
          "low": 7.108,
          "close": 7.262,
          "volume": 3022311.24,
          "close_time": 1762747199999,
          "quote_volume": 22216471.37619,
          "trades": 139150,
          "taker_buy_base": 1538984.78,
          "taker_buy_quote": 11310257.65058
        },
        {
          "timestamp": 1762747200000,
          "datetime": "2025-11-10T04:00:00",
          "open": 7.261,
          "high": 7.266,
          "low": 6.896,
          "close": 7.175,
          "volume": 3851302.92,
          "close_time": 1762761599999,
          "quote_volume": 27249394.74729,
          "trades": 132680,
          "taker_buy_base": 2007315.64,
          "taker_buy_quote": 14212663.04575
        },
        {
          "timestamp": 1762761600000,
          "datetime": "2025-11-10T08:00:00",
          "open": 7.175,
          "high": 7.291,
          "low": 6.93,
          "close": 7.048,
          "volume": 2335910.49,
          "close_time": 1762775999999,
          "quote_volume": 16617362.95264,
          "trades": 80180,
          "taker_buy_base": 1155218.28,
          "taker_buy_quote": 8220740.91563
        },
        {
          "timestamp": 1762776000000,
          "datetime": "2025-11-10T12:00:00",
          "open": 7.047,
          "high": 7.3,
          "low": 6.579,
          "close": 6.657,
          "volume": 4288869.76,
          "close_time": 1762790399999,
          "quote_volume": 29371172.95853,
          "trades": 137033,
          "taker_buy_base": 2009998.05,
          "taker_buy_quote": 13774628.3802
        },
        {
          "timestamp": 1762790400000,
          "datetime": "2025-11-10T16:00:00",
          "open": 6.657,
          "high": 6.95,
          "low": 6.619,
          "close": 6.903,
          "volume": 2230348.18,
          "close_time": 1762804799999,
          "quote_volume": 15194591.87352,
          "trades": 85833,
          "taker_buy_base": 1118680.11,
          "taker_buy_quote": 7624638.88635
        },
        {
          "timestamp": 1762804800000,
          "datetime": "2025-11-10T20:00:00",
          "open": 6.905,
          "high": 7.086,
          "low": 6.68,
          "close": 6.819,
          "volume": 1745332.69,
          "close_time": 1762819199999,
          "quote_volume": 11982725.55649,
          "trades": 75309,
          "taker_buy_base": 789985.93,
          "taker_buy_quote": 5429915.08824
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 6.82,
          "high": 7.207,
          "low": 6.559,
          "close": 7.158,
          "volume": 2763558.98,
          "close_time": 1762833599999,
          "quote_volume": 18979699.11871,
          "trades": 110135,
          "taker_buy_base": 1417538.24,
          "taker_buy_quote": 9742251.50501
        },
        {
          "timestamp": 1762833600000,
          "datetime": "2025-11-11T04:00:00",
          "open": 7.158,
          "high": 7.301,
          "low": 6.165,
          "close": 6.321,
          "volume": 4290325.66,
          "close_time": 1762847999999,
          "quote_volume": 28389704.25689,
          "trades": 118823,
          "taker_buy_base": 1952198.11,
          "taker_buy_quote": 12948711.53218
        },
        {
          "timestamp": 1762848000000,
          "datetime": "2025-11-11T08:00:00",
          "open": 6.322,
          "high": 6.405,
          "low": 6.214,
          "close": 6.338,
          "volume": 1949741.81,
          "close_time": 1762862399999,
          "quote_volume": 12315614.16176,
          "trades": 77281,
          "taker_buy_base": 986271.71,
          "taker_buy_quote": 6232153.34436
        },
        {
          "timestamp": 1762862400000,
          "datetime": "2025-11-11T12:00:00",
          "open": 6.339,
          "high": 6.763,
          "low": 6.298,
          "close": 6.615,
          "volume": 2459500.68,
          "close_time": 1762876799999,
          "quote_volume": 16070192.3495,
          "trades": 107968,
          "taker_buy_base": 1205739.69,
          "taker_buy_quote": 7882353.7361
        },
        {
          "timestamp": 1762876800000,
          "datetime": "2025-11-11T16:00:00",
          "open": 6.619,
          "high": 6.64,
          "low": 6.214,
          "close": 6.237,
          "volume": 1733458.63,
          "close_time": 1762891199999,
          "quote_volume": 11044106.35399,
          "trades": 50624,
          "taker_buy_base": 789867.13,
          "taker_buy_quote": 5034551.81897
        },
        {
          "timestamp": 1762891200000,
          "datetime": "2025-11-11T20:00:00",
          "open": 6.237,
          "high": 6.285,
          "low": 5.9,
          "close": 5.969,
          "volume": 2145040.46,
          "close_time": 1762905599999,
          "quote_volume": 13121857.51981,
          "trades": 55837,
          "taker_buy_base": 840935.52,
          "taker_buy_quote": 5147413.83651
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 5.97,
          "high": 6.267,
          "low": 5.775,
          "close": 6.051,
          "volume": 2875587.56,
          "close_time": 1762919999999,
          "quote_volume": 17304804.6824,
          "trades": 75335,
          "taker_buy_base": 1430172.48,
          "taker_buy_quote": 8628128.83172
        },
        {
          "timestamp": 1762920000000,
          "datetime": "2025-11-12T04:00:00",
          "open": 6.05,
          "high": 6.512,
          "low": 5.964,
          "close": 6.349,
          "volume": 3110622.19,
          "close_time": 1762934399999,
          "quote_volume": 19445268.58115,
          "trades": 105714,
          "taker_buy_base": 1644363.17,
          "taker_buy_quote": 10282944.15285
        },
        {
          "timestamp": 1762934400000,
          "datetime": "2025-11-12T08:00:00",
          "open": 6.351,
          "high": 6.675,
          "low": 6.269,
          "close": 6.361,
          "volume": 3444749.44,
          "close_time": 1762948799999,
          "quote_volume": 22309828.26003,
          "trades": 108124,
          "taker_buy_base": 1763959.51,
          "taker_buy_quote": 11429282.74691
        },
        {
          "timestamp": 1762948800000,
          "datetime": "2025-11-12T12:00:00",
          "open": 6.361,
          "high": 6.466,
          "low": 5.975,
          "close": 5.999,
          "volume": 2607175.88,
          "close_time": 1762963199999,
          "quote_volume": 16109448.22494,
          "trades": 80103,
          "taker_buy_base": 1292324.19,
          "taker_buy_quote": 7972776.12955
        },
        {
          "timestamp": 1762963200000,
          "datetime": "2025-11-12T16:00:00",
          "open": 5.999,
          "high": 6.264,
          "low": 5.836,
          "close": 6.168,
          "volume": 2560839.5,
          "close_time": 1762977599999,
          "quote_volume": 15524627.68935,
          "trades": 85550,
          "taker_buy_base": 1385164.58,
          "taker_buy_quote": 8411245.38484
        },
        {
          "timestamp": 1762977600000,
          "datetime": "2025-11-12T20:00:00",
          "open": 6.167,
          "high": 6.528,
          "low": 6.145,
          "close": 6.396,
          "volume": 2313432.52,
          "close_time": 1762991999999,
          "quote_volume": 14754430.30818,
          "trades": 83857,
          "taker_buy_base": 1219157.45,
          "taker_buy_quote": 7777234.50544
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 6.395,
          "high": 6.664,
          "low": 6.132,
          "close": 6.185,
          "volume": 2988356.23,
          "close_time": 1763006399999,
          "quote_volume": 18995840.72339,
          "trades": 107340,
          "taker_buy_base": 1525594.59,
          "taker_buy_quote": 9703361.21085
        },
        {
          "timestamp": 1763006400000,
          "datetime": "2025-11-13T04:00:00",
          "open": 6.185,
          "high": 6.245,
          "low": 6.037,
          "close": 6.114,
          "volume": 1412630.32,
          "close_time": 1763020799999,
          "quote_volume": 8682514.49603,
          "trades": 40206,
          "taker_buy_base": 675983.4,
          "taker_buy_quote": 4156054.66514
        },
        {
          "timestamp": 1763020800000,
          "datetime": "2025-11-13T08:00:00",
          "open": 6.112,
          "high": 6.385,
          "low": 5.972,
          "close": 6.135,
          "volume": 2230734.45,
          "close_time": 1763035199999,
          "quote_volume": 13740710.31718,
          "trades": 57936,
          "taker_buy_base": 1019420.95,
          "taker_buy_quote": 6281511.1326
        },
        {
          "timestamp": 1763035200000,
          "datetime": "2025-11-13T12:00:00",
          "open": 6.134,
          "high": 6.269,
          "low": 5.895,
          "close": 6.043,
          "volume": 2105439.05,
          "close_time": 1763049599999,
          "quote_volume": 12809829.97036,
          "trades": 70593,
          "taker_buy_base": 955118.95,
          "taker_buy_quote": 5815567.98161
        },
        {
          "timestamp": 1763049600000,
          "datetime": "2025-11-13T16:00:00",
          "open": 6.043,
          "high": 6.125,
          "low": 5.71,
          "close": 5.781,
          "volume": 3144420.63,
          "close_time": 1763063999999,
          "quote_volume": 18448326.64027,
          "trades": 76709,
          "taker_buy_base": 1499626.98,
          "taker_buy_quote": 8805258.43186
        },
        {
          "timestamp": 1763064000000,
          "datetime": "2025-11-13T20:00:00",
          "open": 5.781,
          "high": 5.953,
          "low": 5.666,
          "close": 5.861,
          "volume": 1539611.02,
          "close_time": 1763078399999,
          "quote_volume": 8934592.80516,
          "trades": 44577,
          "taker_buy_base": 792889.96,
          "taker_buy_quote": 4603734.42439
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 5.861,
          "high": 6.085,
          "low": 5.783,
          "close": 5.979,
          "volume": 1546765.16,
          "close_time": 1763092799999,
          "quote_volume": 9183130.89596,
          "trades": 87851,
          "taker_buy_base": 787078.16,
          "taker_buy_quote": 4680392.76489
        },
        {
          "timestamp": 1763092800000,
          "datetime": "2025-11-14T04:00:00",
          "open": 5.979,
          "high": 6.156,
          "low": 5.761,
          "close": 5.984,
          "volume": 3456006.4,
          "close_time": 1763107199999,
          "quote_volume": 20814517.00421,
          "trades": 135814,
          "taker_buy_base": 1676668.99,
          "taker_buy_quote": 10100413.31989
        },
        {
          "timestamp": 1763107200000,
          "datetime": "2025-11-14T08:00:00",
          "open": 5.985,
          "high": 5.999,
          "low": 5.669,
          "close": 5.796,
          "volume": 2333506.66,
          "close_time": 1763121599999,
          "quote_volume": 13512559.57851,
          "trades": 91973,
          "taker_buy_base": 1099841.03,
          "taker_buy_quote": 6368001.12241
        },
        {
          "timestamp": 1763121600000,
          "datetime": "2025-11-14T12:00:00",
          "open": 5.797,
          "high": 5.822,
          "low": 5.551,
          "close": 5.733,
          "volume": 3058438.94,
          "close_time": 1763135999999,
          "quote_volume": 17407946.87627,
          "trades": 167746,
          "taker_buy_base": 1432979.84,
          "taker_buy_quote": 8162099.39354
        },
        {
          "timestamp": 1763136000000,
          "datetime": "2025-11-14T16:00:00",
          "open": 5.734,
          "high": 5.737,
          "low": 5.379,
          "close": 5.663,
          "volume": 2226800.73,
          "close_time": 1763150399999,
          "quote_volume": 12349145.66881,
          "trades": 107537,
          "taker_buy_base": 1044940.19,
          "taker_buy_quote": 5801539.85256
        },
        {
          "timestamp": 1763150400000,
          "datetime": "2025-11-14T20:00:00",
          "open": 5.662,
          "high": 5.662,
          "low": 5.33,
          "close": 5.393,
          "volume": 1856793.98,
          "close_time": 1763164799999,
          "quote_volume": 10103469.94678,
          "trades": 92010,
          "taker_buy_base": 854363.49,
          "taker_buy_quote": 4647921.89025
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 5.394,
          "high": 5.529,
          "low": 5.288,
          "close": 5.429,
          "volume": 2134957.66,
          "close_time": 1763179199999,
          "quote_volume": 11599801.29891,
          "trades": 77171,
          "taker_buy_base": 1024535.99,
          "taker_buy_quote": 5571287.60072
        },
        {
          "timestamp": 1763179200000,
          "datetime": "2025-11-15T04:00:00",
          "open": 5.429,
          "high": 5.52,
          "low": 5.246,
          "close": 5.386,
          "volume": 2134241.39,
          "close_time": 1763193599999,
          "quote_volume": 11516813.86036,
          "trades": 66088,
          "taker_buy_base": 1000027.53,
          "taker_buy_quote": 5400837.6184
        },
        {
          "timestamp": 1763193600000,
          "datetime": "2025-11-15T08:00:00",
          "open": 5.385,
          "high": 5.393,
          "low": 5.174,
          "close": 5.261,
          "volume": 1946242.74,
          "close_time": 1763207999999,
          "quote_volume": 10258231.18485,
          "trades": 58671,
          "taker_buy_base": 913122.29,
          "taker_buy_quote": 4812353.74291
        },
        {
          "timestamp": 1763208000000,
          "datetime": "2025-11-15T12:00:00",
          "open": 5.261,
          "high": 5.333,
          "low": 5.131,
          "close": 5.137,
          "volume": 1510293.91,
          "close_time": 1763222399999,
          "quote_volume": 7926148.68897,
          "trades": 51829,
          "taker_buy_base": 674496.99,
          "taker_buy_quote": 3541791.2031
        },
        {
          "timestamp": 1763222400000,
          "datetime": "2025-11-15T16:00:00",
          "open": 5.137,
          "high": 5.309,
          "low": 5.127,
          "close": 5.269,
          "volume": 1486117.91,
          "close_time": 1763236799999,
          "quote_volume": 7774008.10193,
          "trades": 58514,
          "taker_buy_base": 698346.86,
          "taker_buy_quote": 3656590.9144
        },
        {
          "timestamp": 1763236800000,
          "datetime": "2025-11-15T20:00:00",
          "open": 5.269,
          "high": 5.3,
          "low": 5.137,
          "close": 5.276,
          "volume": 1145541.54,
          "close_time": 1763251199999,
          "quote_volume": 5992003.6498,
          "trades": 40788,
          "taker_buy_base": 582197.04,
          "taker_buy_quote": 3044982.37991
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 5.276,
          "high": 5.479,
          "low": 5.186,
          "close": 5.355,
          "volume": 2677753.42,
          "close_time": 1763265599999,
          "quote_volume": 14377793.39729,
          "trades": 106447,
          "taker_buy_base": 1353310.01,
          "taker_buy_quote": 7270030.96858
        },
        {
          "timestamp": 1763265600000,
          "datetime": "2025-11-16T04:00:00",
          "open": 5.354,
          "high": 5.623,
          "low": 5.284,
          "close": 5.337,
          "volume": 2150240.92,
          "close_time": 1763279999999,
          "quote_volume": 11686631.96083,
          "trades": 88014,
          "taker_buy_base": 1084055.71,
          "taker_buy_quote": 5898677.77525
        },
        {
          "timestamp": 1763280000000,
          "datetime": "2025-11-16T08:00:00",
          "open": 5.336,
          "high": 5.53,
          "low": 5.267,
          "close": 5.302,
          "volume": 2112864.07,
          "close_time": 1763294399999,
          "quote_volume": 11365063.6612,
          "trades": 76539,
          "taker_buy_base": 995709.76,
          "taker_buy_quote": 5356090.85875
        },
        {
          "timestamp": 1763294400000,
          "datetime": "2025-11-16T12:00:00",
          "open": 5.302,
          "high": 5.364,
          "low": 5.074,
          "close": 5.093,
          "volume": 1976185.4,
          "close_time": 1763308799999,
          "quote_volume": 10287589.98528,
          "trades": 71226,
          "taker_buy_base": 870774.64,
          "taker_buy_quote": 4537193.88752
        },
        {
          "timestamp": 1763308800000,
          "datetime": "2025-11-16T16:00:00",
          "open": 5.092,
          "high": 5.151,
          "low": 4.873,
          "close": 4.933,
          "volume": 2598511.94,
          "close_time": 1763323199999,
          "quote_volume": 12959282.63071,
          "trades": 114408,
          "taker_buy_base": 1101867.36,
          "taker_buy_quote": 5500417.47266
        },
        {
          "timestamp": 1763323200000,
          "datetime": "2025-11-16T20:00:00",
          "open": 4.932,
          "high": 5.002,
          "low": 4.773,
          "close": 4.788,
          "volume": 2244893.12,
          "close_time": 1763337599999,
          "quote_volume": 10921150.77156,
          "trades": 67236,
          "taker_buy_base": 1223481.9,
          "taker_buy_quote": 5954170.91017
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 4.787,
          "high": 5.07,
          "low": 4.667,
          "close": 4.966,
          "volume": 3721995.13,
          "close_time": 1763351999999,
          "quote_volume": 18198141.85361,
          "trades": 99949,
          "taker_buy_base": 1893245.0,
          "taker_buy_quote": 9250544.96988
        },
        {
          "timestamp": 1763352000000,
          "datetime": "2025-11-17T04:00:00",
          "open": 4.967,
          "high": 5.079,
          "low": 4.924,
          "close": 4.994,
          "volume": 1718416.5,
          "close_time": 1763366399999,
          "quote_volume": 8592926.38621,
          "trades": 55307,
          "taker_buy_base": 940245.77,
          "taker_buy_quote": 4702199.90171
        },
        {
          "timestamp": 1763366400000,
          "datetime": "2025-11-17T08:00:00",
          "open": 4.993,
          "high": 5.022,
          "low": 4.854,
          "close": 4.895,
          "volume": 2639320.44,
          "close_time": 1763380799999,
          "quote_volume": 12968903.38503,
          "trades": 59062,
          "taker_buy_base": 1533248.0,
          "taker_buy_quote": 7531921.89349
        },
        {
          "timestamp": 1763380800000,
          "datetime": "2025-11-17T12:00:00",
          "open": 4.894,
          "high": 4.942,
          "low": 4.683,
          "close": 4.802,
          "volume": 2445528.01,
          "close_time": 1763395199999,
          "quote_volume": 11739874.74449,
          "trades": 105086,
          "taker_buy_base": 1263304.38,
          "taker_buy_quote": 6067369.45923
        },
        {
          "timestamp": 1763395200000,
          "datetime": "2025-11-17T16:00:00",
          "open": 4.802,
          "high": 5.614,
          "low": 4.75,
          "close": 5.451,
          "volume": 8227921.72,
          "close_time": 1763409599999,
          "quote_volume": 43423550.57291,
          "trades": 344579,
          "taker_buy_base": 4391567.98,
          "taker_buy_quote": 23170540.40953
        },
        {
          "timestamp": 1763409600000,
          "datetime": "2025-11-17T20:00:00",
          "open": 5.452,
          "high": 5.619,
          "low": 5.268,
          "close": 5.51,
          "volume": 3653249.19,
          "close_time": 1763423999999,
          "quote_volume": 19814907.00378,
          "trades": 136872,
          "taker_buy_base": 1872002.89,
          "taker_buy_quote": 10160164.74642
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 5.512,
          "high": 6.06,
          "low": 5.398,
          "close": 5.669,
          "volume": 8196247.55,
          "close_time": 1763438399999,
          "quote_volume": 46757059.96883,
          "trades": 263401,
          "taker_buy_base": 4480512.84,
          "taker_buy_quote": 25554838.08304
        },
        {
          "timestamp": 1763438400000,
          "datetime": "2025-11-18T04:00:00",
          "open": 5.668,
          "high": 5.856,
          "low": 5.483,
          "close": 5.71,
          "volume": 4436135.95,
          "close_time": 1763452799999,
          "quote_volume": 25147610.39198,
          "trades": 149234,
          "taker_buy_base": 2090247.65,
          "taker_buy_quote": 11861777.50743
        },
        {
          "timestamp": 1763452800000,
          "datetime": "2025-11-18T08:00:00",
          "open": 5.711,
          "high": 5.894,
          "low": 5.294,
          "close": 5.341,
          "volume": 4255702.06,
          "close_time": 1763467199999,
          "quote_volume": 24002693.67728,
          "trades": 136879,
          "taker_buy_base": 2034261.66,
          "taker_buy_quote": 11487992.10032
        },
        {
          "timestamp": 1763467200000,
          "datetime": "2025-11-18T12:00:00",
          "open": 5.341,
          "high": 5.361,
          "low": 5.157,
          "close": 5.207,
          "volume": 3004446.86,
          "close_time": 1763481599999,
          "quote_volume": 15777147.72459,
          "trades": 87181,
          "taker_buy_base": 1483845.13,
          "taker_buy_quote": 7795798.23932
        },
        {
          "timestamp": 1763481600000,
          "datetime": "2025-11-18T16:00:00",
          "open": 5.207,
          "high": 5.293,
          "low": 5.043,
          "close": 5.075,
          "volume": 2248904.18,
          "close_time": 1763495999999,
          "quote_volume": 11615701.53603,
          "trades": 58197,
          "taker_buy_base": 1056130.19,
          "taker_buy_quote": 5458805.6926
        },
        {
          "timestamp": 1763496000000,
          "datetime": "2025-11-18T20:00:00",
          "open": 5.075,
          "high": 5.17,
          "low": 5.032,
          "close": 5.096,
          "volume": 1569807.71,
          "close_time": 1763510399999,
          "quote_volume": 8014609.49368,
          "trades": 34704,
          "taker_buy_base": 799878.32,
          "taker_buy_quote": 4085548.52356
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 5.095,
          "high": 5.248,
          "low": 5.056,
          "close": 5.087,
          "volume": 1707632.83,
          "close_time": 1763524799999,
          "quote_volume": 8799511.45953,
          "trades": 41428,
          "taker_buy_base": 855291.52,
          "taker_buy_quote": 4405752.28858
        },
        {
          "timestamp": 1763524800000,
          "datetime": "2025-11-19T04:00:00",
          "open": 5.088,
          "high": 5.094,
          "low": 4.916,
          "close": 5.084,
          "volume": 1658226.2,
          "close_time": 1763539199999,
          "quote_volume": 8300859.40426,
          "trades": 43225,
          "taker_buy_base": 705239.59,
          "taker_buy_quote": 3529328.37357
        },
        {
          "timestamp": 1763539200000,
          "datetime": "2025-11-19T08:00:00",
          "open": 5.085,
          "high": 5.178,
          "low": 5.009,
          "close": 5.047,
          "volume": 1515658.7,
          "close_time": 1763553599999,
          "quote_volume": 7694018.94208,
          "trades": 34347,
          "taker_buy_base": 731275.52,
          "taker_buy_quote": 3713177.1039
        },
        {
          "timestamp": 1763553600000,
          "datetime": "2025-11-19T12:00:00",
          "open": 5.047,
          "high": 5.138,
          "low": 4.88,
          "close": 4.963,
          "volume": 2576506.82,
          "close_time": 1763567999999,
          "quote_volume": 12879820.05106,
          "trades": 72841,
          "taker_buy_base": 1236857.22,
          "taker_buy_quote": 6184695.51757
        },
        {
          "timestamp": 1763568000000,
          "datetime": "2025-11-19T16:00:00",
          "open": 4.962,
          "high": 4.989,
          "low": 4.626,
          "close": 4.908,
          "volume": 3501712.16,
          "close_time": 1763582399999,
          "quote_volume": 16802769.62491,
          "trades": 121104,
          "taker_buy_base": 1660654.59,
          "taker_buy_quote": 7975680.69811
        },
        {
          "timestamp": 1763582400000,
          "datetime": "2025-11-19T20:00:00",
          "open": 4.908,
          "high": 5.013,
          "low": 4.765,
          "close": 4.964,
          "volume": 1872880.59,
          "close_time": 1763596799999,
          "quote_volume": 9174914.77331,
          "trades": 62007,
          "taker_buy_base": 980102.92,
          "taker_buy_quote": 4807716.3472
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 4.964,
          "high": 5.007,
          "low": 4.924,
          "close": 4.949,
          "volume": 1097915.61,
          "close_time": 1763611199999,
          "quote_volume": 5447420.62084,
          "trades": 30317,
          "taker_buy_base": 543368.56,
          "taker_buy_quote": 2696403.3473
        },
        {
          "timestamp": 1763611200000,
          "datetime": "2025-11-20T04:00:00",
          "open": 4.949,
          "high": 5.059,
          "low": 4.905,
          "close": 5.025,
          "volume": 1235478.56,
          "close_time": 1763625599999,
          "quote_volume": 6159383.9787,
          "trades": 34211,
          "taker_buy_base": 597605.02,
          "taker_buy_quote": 2979043.16088
        },
        {
          "timestamp": 1763625600000,
          "datetime": "2025-11-20T08:00:00",
          "open": 5.024,
          "high": 5.144,
          "low": 4.965,
          "close": 5.042,
          "volume": 1641208.85,
          "close_time": 1763639999999,
          "quote_volume": 8276255.19261,
          "trades": 46245,
          "taker_buy_base": 764003.74,
          "taker_buy_quote": 3853723.30149
        },
        {
          "timestamp": 1763640000000,
          "datetime": "2025-11-20T12:00:00",
          "open": 5.042,
          "high": 5.074,
          "low": 4.831,
          "close": 4.834,
          "volume": 2033677.43,
          "close_time": 1763654399999,
          "quote_volume": 10101515.91012,
          "trades": 55890,
          "taker_buy_base": 974583.32,
          "taker_buy_quote": 4841398.43452
        },
        {
          "timestamp": 1763654400000,
          "datetime": "2025-11-20T16:00:00",
          "open": 4.834,
          "high": 4.853,
          "low": 4.629,
          "close": 4.679,
          "volume": 2446082.78,
          "close_time": 1763668799999,
          "quote_volume": 11560984.70803,
          "trades": 78884,
          "taker_buy_base": 1118034.19,
          "taker_buy_quote": 5287472.16742
        },
        {
          "timestamp": 1763668800000,
          "datetime": "2025-11-20T20:00:00",
          "open": 4.679,
          "high": 4.757,
          "low": 4.568,
          "close": 4.617,
          "volume": 1367470.75,
          "close_time": 1763683199999,
          "quote_volume": 6366247.05799,
          "trades": 39903,
          "taker_buy_base": 637558.2,
          "taker_buy_quote": 2970137.60725
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 4.618,
          "high": 4.748,
          "low": 4.615,
          "close": 4.622,
          "volume": 1300183.29,
          "close_time": 1763697599999,
          "quote_volume": 6081909.29369,
          "trades": 38442,
          "taker_buy_base": 648477.07,
          "taker_buy_quote": 3033500.98199
        },
        {
          "timestamp": 1763697600000,
          "datetime": "2025-11-21T04:00:00",
          "open": 4.621,
          "high": 4.699,
          "low": 4.159,
          "close": 4.417,
          "volume": 3306213.96,
          "close_time": 1763711999999,
          "quote_volume": 14879751.22648,
          "trades": 83833,
          "taker_buy_base": 1543829.77,
          "taker_buy_quote": 6951208.79502
        },
        {
          "timestamp": 1763712000000,
          "datetime": "2025-11-21T08:00:00",
          "open": 4.417,
          "high": 4.447,
          "low": 4.202,
          "close": 4.215,
          "volume": 1909258.14,
          "close_time": 1763726399999,
          "quote_volume": 8269434.4149,
          "trades": 63707,
          "taker_buy_base": 861137.11,
          "taker_buy_quote": 3733731.57148
        },
        {
          "timestamp": 1763726400000,
          "datetime": "2025-11-21T12:00:00",
          "open": 4.215,
          "high": 4.36,
          "low": 4.119,
          "close": 4.231,
          "volume": 2305501.29,
          "close_time": 1763740799999,
          "quote_volume": 9824292.85535,
          "trades": 71721,
          "taker_buy_base": 1135966.36,
          "taker_buy_quote": 4846275.85943
        },
        {
          "timestamp": 1763740800000,
          "datetime": "2025-11-21T16:00:00",
          "open": 4.231,
          "high": 4.474,
          "low": 4.172,
          "close": 4.321,
          "volume": 1620435.14,
          "close_time": 1763755199999,
          "quote_volume": 7022550.38113,
          "trades": 56265,
          "taker_buy_base": 796871.43,
          "taker_buy_quote": 3456631.86226
        },
        {
          "timestamp": 1763755200000,
          "datetime": "2025-11-21T20:00:00",
          "open": 4.321,
          "high": 4.379,
          "low": 4.224,
          "close": 4.307,
          "volume": 789951.32,
          "close_time": 1763769599999,
          "quote_volume": 3396607.96685,
          "trades": 29068,
          "taker_buy_base": 382342.65,
          "taker_buy_quote": 1643856.60923
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 4.305,
          "high": 4.381,
          "low": 4.269,
          "close": 4.281,
          "volume": 857744.45,
          "close_time": 1763783999999,
          "quote_volume": 3703928.26246,
          "trades": 22800,
          "taker_buy_base": 430093.27,
          "taker_buy_quote": 1857701.5646
        },
        {
          "timestamp": 1763784000000,
          "datetime": "2025-11-22T04:00:00",
          "open": 4.281,
          "high": 4.293,
          "low": 4.092,
          "close": 4.185,
          "volume": 1953906.79,
          "close_time": 1763798399999,
          "quote_volume": 8144180.34078,
          "trades": 46347,
          "taker_buy_base": 948115.12,
          "taker_buy_quote": 3951473.02486
        },
        {
          "timestamp": 1763798400000,
          "datetime": "2025-11-22T08:00:00",
          "open": 4.184,
          "high": 4.187,
          "low": 4.07,
          "close": 4.138,
          "volume": 1159292.42,
          "close_time": 1763812799999,
          "quote_volume": 4793577.87204,
          "trades": 29371,
          "taker_buy_base": 579267.85,
          "taker_buy_quote": 2394610.62215
        },
        {
          "timestamp": 1763812800000,
          "datetime": "2025-11-22T12:00:00",
          "open": 4.138,
          "high": 4.172,
          "low": 4.053,
          "close": 4.085,
          "volume": 998068.61,
          "close_time": 1763827199999,
          "quote_volume": 4099348.18977,
          "trades": 30822,
          "taker_buy_base": 480281.21,
          "taker_buy_quote": 1973307.49164
        },
        {
          "timestamp": 1763827200000,
          "datetime": "2025-11-22T16:00:00",
          "open": 4.086,
          "high": 4.125,
          "low": 4.056,
          "close": 4.063,
          "volume": 534744.29,
          "close_time": 1763841599999,
          "quote_volume": 2186689.0803,
          "trades": 19562,
          "taker_buy_base": 280489.29,
          "taker_buy_quote": 1147084.12286
        },
        {
          "timestamp": 1763841600000,
          "datetime": "2025-11-22T20:00:00",
          "open": 4.063,
          "high": 4.095,
          "low": 3.977,
          "close": 4.038,
          "volume": 929640.71,
          "close_time": 1763855999999,
          "quote_volume": 3748637.80047,
          "trades": 26583,
          "taker_buy_base": 481474.91,
          "taker_buy_quote": 1942138.22473
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 4.038,
          "high": 4.175,
          "low": 3.982,
          "close": 4.121,
          "volume": 1462247.07,
          "close_time": 1763870399999,
          "quote_volume": 5990281.76114,
          "trades": 32293,
          "taker_buy_base": 785752.31,
          "taker_buy_quote": 3217240.9359
        },
        {
          "timestamp": 1763870400000,
          "datetime": "2025-11-23T04:00:00",
          "open": 4.122,
          "high": 4.139,
          "low": 4.02,
          "close": 4.065,
          "volume": 738202.61,
          "close_time": 1763884799999,
          "quote_volume": 3015307.06805,
          "trades": 16738,
          "taker_buy_base": 349411.29,
          "taker_buy_quote": 1427084.98319
        },
        {
          "timestamp": 1763884800000,
          "datetime": "2025-11-23T08:00:00",
          "open": 4.065,
          "high": 4.169,
          "low": 4.044,
          "close": 4.098,
          "volume": 912452.74,
          "close_time": 1763899199999,
          "quote_volume": 3743395.81863,
          "trades": 21826,
          "taker_buy_base": 456428.71,
          "taker_buy_quote": 1873149.0469
        },
        {
          "timestamp": 1763899200000,
          "datetime": "2025-11-23T12:00:00",
          "open": 4.098,
          "high": 4.144,
          "low": 4.038,
          "close": 4.094,
          "volume": 1036096.37,
          "close_time": 1763913599999,
          "quote_volume": 4243976.85279,
          "trades": 24656,
          "taker_buy_base": 484429.86,
          "taker_buy_quote": 1984591.08993
        },
        {
          "timestamp": 1763913600000,
          "datetime": "2025-11-23T16:00:00",
          "open": 4.093,
          "high": 4.133,
          "low": 4.051,
          "close": 4.107,
          "volume": 839984.73,
          "close_time": 1763927999999,
          "quote_volume": 3434458.50866,
          "trades": 24093,
          "taker_buy_base": 431226.24,
          "taker_buy_quote": 1763712.61669
        },
        {
          "timestamp": 1763928000000,
          "datetime": "2025-11-23T20:00:00",
          "open": 4.105,
          "high": 4.175,
          "low": 4.041,
          "close": 4.05,
          "volume": 727568.99,
          "close_time": 1763942399999,
          "quote_volume": 2989411.90684,
          "trades": 24818,
          "taker_buy_base": 371124.57,
          "taker_buy_quote": 1525148.23929
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 4.049,
          "high": 4.25,
          "low": 4.004,
          "close": 4.168,
          "volume": 1271697.65,
          "close_time": 1763956799999,
          "quote_volume": 5254416.55831,
          "trades": 33158,
          "taker_buy_base": 649391.75,
          "taker_buy_quote": 2683178.41906
        },
        {
          "timestamp": 1763956800000,
          "datetime": "2025-11-24T04:00:00",
          "open": 4.168,
          "high": 4.198,
          "low": 4.067,
          "close": 4.106,
          "volume": 1102583.15,
          "close_time": 1763971199999,
          "quote_volume": 4560722.42499,
          "trades": 26652,
          "taker_buy_base": 572243.74,
          "taker_buy_quote": 2368627.48504
        },
        {
          "timestamp": 1763971200000,
          "datetime": "2025-11-24T08:00:00",
          "open": 4.105,
          "high": 4.134,
          "low": 3.983,
          "close": 4.006,
          "volume": 849631.86,
          "close_time": 1763985599999,
          "quote_volume": 3430982.62095,
          "trades": 19159,
          "taker_buy_base": 408182.05,
          "taker_buy_quote": 1649409.23019
        },
        {
          "timestamp": 1763985600000,
          "datetime": "2025-11-24T12:00:00",
          "open": 4.006,
          "high": 4.154,
          "low": 3.85,
          "close": 4.139,
          "volume": 2003005.72,
          "close_time": 1763999999999,
          "quote_volume": 7913405.89226,
          "trades": 51058,
          "taker_buy_base": 990305.8,
          "taker_buy_quote": 3916293.64969
        },
        {
          "timestamp": 1764000000000,
          "datetime": "2025-11-24T16:00:00",
          "open": 4.138,
          "high": 4.303,
          "low": 4.03,
          "close": 4.254,
          "volume": 1762654.39,
          "close_time": 1764014399999,
          "quote_volume": 7351859.6049,
          "trades": 56174,
          "taker_buy_base": 852228.39,
          "taker_buy_quote": 3556142.79272
        },
        {
          "timestamp": 1764014400000,
          "datetime": "2025-11-24T20:00:00",
          "open": 4.255,
          "high": 4.314,
          "low": 4.184,
          "close": 4.198,
          "volume": 1014019.26,
          "close_time": 1764028799999,
          "quote_volume": 4305636.07678,
          "trades": 30094,
          "taker_buy_base": 489475.59,
          "taker_buy_quote": 2079100.85412
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 4.198,
          "high": 4.215,
          "low": 4.094,
          "close": 4.113,
          "volume": 487368.35,
          "close_time": 1764043199999,
          "quote_volume": 2020456.12222,
          "trades": 13685,
          "taker_buy_base": 230198.59,
          "taker_buy_quote": 954522.97033
        },
        {
          "timestamp": 1764043200000,
          "datetime": "2025-11-25T04:00:00",
          "open": 4.112,
          "high": 4.134,
          "low": 4.029,
          "close": 4.037,
          "volume": 476030.27,
          "close_time": 1764057599999,
          "quote_volume": 1943252.61443,
          "trades": 11451,
          "taker_buy_base": 220477.73,
          "taker_buy_quote": 900452.62488
        },
        {
          "timestamp": 1764057600000,
          "datetime": "2025-11-25T08:00:00",
          "open": 4.036,
          "high": 4.081,
          "low": 3.985,
          "close": 4.036,
          "volume": 720541.96,
          "close_time": 1764071999999,
          "quote_volume": 2904417.99039,
          "trades": 15510,
          "taker_buy_base": 384558.38,
          "taker_buy_quote": 1550691.98398
        },
        {
          "timestamp": 1764072000000,
          "datetime": "2025-11-25T12:00:00",
          "open": 4.036,
          "high": 4.232,
          "low": 4.009,
          "close": 4.162,
          "volume": 1330350.4,
          "close_time": 1764086399999,
          "quote_volume": 5458935.81849,
          "trades": 32589,
          "taker_buy_base": 676668.38,
          "taker_buy_quote": 2773742.72243
        },
        {
          "timestamp": 1764086400000,
          "datetime": "2025-11-25T16:00:00",
          "open": 4.163,
          "high": 4.473,
          "low": 4.123,
          "close": 4.262,
          "volume": 2912727.48,
          "close_time": 1764100799999,
          "quote_volume": 12607999.99048,
          "trades": 80689,
          "taker_buy_base": 1533649.78,
          "taker_buy_quote": 6642931.37378
        },
        {
          "timestamp": 1764100800000,
          "datetime": "2025-11-25T20:00:00",
          "open": 4.263,
          "high": 4.397,
          "low": 4.251,
          "close": 4.349,
          "volume": 1216499.26,
          "close_time": 1764115199999,
          "quote_volume": 5252875.32097,
          "trades": 28634,
          "taker_buy_base": 599320.45,
          "taker_buy_quote": 2588261.74022
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 4.35,
          "high": 4.38,
          "low": 4.275,
          "close": 4.288,
          "volume": 870523.13,
          "close_time": 1764129599999,
          "quote_volume": 3770375.85116,
          "trades": 23431,
          "taker_buy_base": 418421.19,
          "taker_buy_quote": 1812695.93854
        },
        {
          "timestamp": 1764129600000,
          "datetime": "2025-11-26T04:00:00",
          "open": 4.289,
          "high": 4.292,
          "low": 4.214,
          "close": 4.249,
          "volume": 710149.46,
          "close_time": 1764143999999,
          "quote_volume": 3014334.29636,
          "trades": 15807,
          "taker_buy_base": 361712.98,
          "taker_buy_quote": 1534929.33012
        },
        {
          "timestamp": 1764144000000,
          "datetime": "2025-11-26T08:00:00",
          "open": 4.248,
          "high": 4.287,
          "low": 4.114,
          "close": 4.136,
          "volume": 825265.94,
          "close_time": 1764158399999,
          "quote_volume": 3454963.7739,
          "trades": 19886,
          "taker_buy_base": 367880.73,
          "taker_buy_quote": 1540616.99997
        },
        {
          "timestamp": 1764158400000,
          "datetime": "2025-11-26T12:00:00",
          "open": 4.135,
          "high": 4.24,
          "low": 4.088,
          "close": 4.12,
          "volume": 1293415.37,
          "close_time": 1764172799999,
          "quote_volume": 5374545.31214,
          "trades": 31196,
          "taker_buy_base": 636525.3,
          "taker_buy_quote": 2645713.05144
        },
        {
          "timestamp": 1764172800000,
          "datetime": "2025-11-26T16:00:00",
          "open": 4.12,
          "high": 4.314,
          "low": 4.12,
          "close": 4.267,
          "volume": 970446.7,
          "close_time": 1764187199999,
          "quote_volume": 4122640.74848,
          "trades": 29192,
          "taker_buy_base": 482844.73,
          "taker_buy_quote": 2050078.32543
        },
        {
          "timestamp": 1764187200000,
          "datetime": "2025-11-26T20:00:00",
          "open": 4.268,
          "high": 4.273,
          "low": 4.2,
          "close": 4.24,
          "volume": 514133.35,
          "close_time": 1764201599999,
          "quote_volume": 2175106.47459,
          "trades": 13428,
          "taker_buy_base": 243774.56,
          "taker_buy_quote": 1031408.54682
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 4.24,
          "high": 4.294,
          "low": 4.142,
          "close": 4.147,
          "volume": 749728.63,
          "close_time": 1764215999999,
          "quote_volume": 3177735.93243,
          "trades": 18050,
          "taker_buy_base": 346394.45,
          "taker_buy_quote": 1469559.45518
        },
        {
          "timestamp": 1764216000000,
          "datetime": "2025-11-27T04:00:00",
          "open": 4.148,
          "high": 4.184,
          "low": 4.094,
          "close": 4.153,
          "volume": 744348.74,
          "close_time": 1764230399999,
          "quote_volume": 3085894.82517,
          "trades": 15715,
          "taker_buy_base": 400623.37,
          "taker_buy_quote": 1661367.30268
        },
        {
          "timestamp": 1764230400000,
          "datetime": "2025-11-27T08:00:00",
          "open": 4.152,
          "high": 4.166,
          "low": 4.023,
          "close": 4.068,
          "volume": 881460.8,
          "close_time": 1764244799999,
          "quote_volume": 3602335.88386,
          "trades": 20837,
          "taker_buy_base": 477272.72,
          "taker_buy_quote": 1950165.49562
        },
        {
          "timestamp": 1764244800000,
          "datetime": "2025-11-27T12:00:00",
          "open": 4.067,
          "high": 4.145,
          "low": 4.045,
          "close": 4.133,
          "volume": 543222.42,
          "close_time": 1764259199999,
          "quote_volume": 2220332.35817,
          "trades": 12734,
          "taker_buy_base": 285374.98,
          "taker_buy_quote": 1166929.99957
        },
        {
          "timestamp": 1764259200000,
          "datetime": "2025-11-27T16:00:00",
          "open": 4.134,
          "high": 4.189,
          "low": 4.123,
          "close": 4.14,
          "volume": 650679.31,
          "close_time": 1764273599999,
          "quote_volume": 2700148.03789,
          "trades": 13526,
          "taker_buy_base": 322110.68,
          "taker_buy_quote": 1337122.3382
        },
        {
          "timestamp": 1764273600000,
          "datetime": "2025-11-27T20:00:00",
          "open": 4.14,
          "high": 4.15,
          "low": 4.002,
          "close": 4.037,
          "volume": 933656.65,
          "close_time": 1764287999999,
          "quote_volume": 3809286.9311,
          "trades": 16479,
          "taker_buy_base": 371159.9,
          "taker_buy_quote": 1514299.20623
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 4.036,
          "high": 4.065,
          "low": 3.963,
          "close": 4.046,
          "volume": 624903.96,
          "close_time": 1764302399999,
          "quote_volume": 2512987.55218,
          "trades": 12472,
          "taker_buy_base": 286809.42,
          "taker_buy_quote": 1154101.62578
        },
        {
          "timestamp": 1764302400000,
          "datetime": "2025-11-28T04:00:00",
          "open": 4.046,
          "high": 4.046,
          "low": 3.994,
          "close": 4.038,
          "volume": 407902.57,
          "close_time": 1764316799999,
          "quote_volume": 1640169.7147,
          "trades": 8232,
          "taker_buy_base": 200108.51,
          "taker_buy_quote": 804933.78128
        },
        {
          "timestamp": 1764316800000,
          "datetime": "2025-11-28T08:00:00",
          "open": 4.038,
          "high": 4.14,
          "low": 4.037,
          "close": 4.056,
          "volume": 791326.2,
          "close_time": 1764331199999,
          "quote_volume": 3238646.01946,
          "trades": 14513,
          "taker_buy_base": 347402.92,
          "taker_buy_quote": 1422203.97499
        },
        {
          "timestamp": 1764331200000,
          "datetime": "2025-11-28T12:00:00",
          "open": 4.055,
          "high": 4.141,
          "low": 4.054,
          "close": 4.119,
          "volume": 642583.74,
          "close_time": 1764345599999,
          "quote_volume": 2635768.54814,
          "trades": 15077,
          "taker_buy_base": 327736.33,
          "taker_buy_quote": 1344579.38991
        },
        {
          "timestamp": 1764345600000,
          "datetime": "2025-11-28T16:00:00",
          "open": 4.12,
          "high": 4.132,
          "low": 3.995,
          "close": 4.041,
          "volume": 720114.11,
          "close_time": 1764359999999,
          "quote_volume": 2927363.59146,
          "trades": 18477,
          "taker_buy_base": 344731.71,
          "taker_buy_quote": 1401559.58223
        },
        {
          "timestamp": 1764360000000,
          "datetime": "2025-11-28T20:00:00",
          "open": 4.04,
          "high": 4.066,
          "low": 3.997,
          "close": 4.033,
          "volume": 301986.67,
          "close_time": 1764374399999,
          "quote_volume": 1217211.614,
          "trades": 7911,
          "taker_buy_base": 153458.63,
          "taker_buy_quote": 618420.68276
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 4.032,
          "high": 4.125,
          "low": 4.026,
          "close": 4.103,
          "volume": 397316.41,
          "close_time": 1764388799999,
          "quote_volume": 1625059.58807,
          "trades": 9197,
          "taker_buy_base": 195986.46,
          "taker_buy_quote": 801646.36503
        },
        {
          "timestamp": 1764388800000,
          "datetime": "2025-11-29T04:00:00",
          "open": 4.103,
          "high": 4.171,
          "low": 4.094,
          "close": 4.131,
          "volume": 634591.16,
          "close_time": 1764403199999,
          "quote_volume": 2619217.37537,
          "trades": 15594,
          "taker_buy_base": 309598.58,
          "taker_buy_quote": 1278267.04873
        },
        {
          "timestamp": 1764403200000,
          "datetime": "2025-11-29T08:00:00",
          "open": 4.131,
          "high": 4.141,
          "low": 4.046,
          "close": 4.078,
          "volume": 499050.71,
          "close_time": 1764417599999,
          "quote_volume": 2041044.80506,
          "trades": 12301,
          "taker_buy_base": 221282.38,
          "taker_buy_quote": 905259.96268
        },
        {
          "timestamp": 1764417600000,
          "datetime": "2025-11-29T12:00:00",
          "open": 4.077,
          "high": 4.087,
          "low": 3.926,
          "close": 3.989,
          "volume": 861931.21,
          "close_time": 1764431999999,
          "quote_volume": 3444714.37546,
          "trades": 18825,
          "taker_buy_base": 366055.44,
          "taker_buy_quote": 1463645.81942
        },
        {
          "timestamp": 1764432000000,
          "datetime": "2025-11-29T16:00:00",
          "open": 3.99,
          "high": 4.011,
          "low": 3.918,
          "close": 3.95,
          "volume": 705766.2,
          "close_time": 1764446399999,
          "quote_volume": 2797364.9986,
          "trades": 14312,
          "taker_buy_base": 333007.93,
          "taker_buy_quote": 1319619.14952
        },
        {
          "timestamp": 1764446400000,
          "datetime": "2025-11-29T20:00:00",
          "open": 3.95,
          "high": 4.032,
          "low": 3.93,
          "close": 4.001,
          "volume": 412973.17,
          "close_time": 1764460799999,
          "quote_volume": 1643922.63502,
          "trades": 10852,
          "taker_buy_base": 224357.55,
          "taker_buy_quote": 892910.69529
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 4.002,
          "high": 4.029,
          "low": 3.968,
          "close": 4.017,
          "volume": 360531.67,
          "close_time": 1764475199999,
          "quote_volume": 1442333.20426,
          "trades": 9777,
          "taker_buy_base": 195336.62,
          "taker_buy_quote": 781553.60881
        },
        {
          "timestamp": 1764475200000,
          "datetime": "2025-11-30T04:00:00",
          "open": 4.017,
          "high": 4.077,
          "low": 3.965,
          "close": 4.015,
          "volume": 376898.51,
          "close_time": 1764489599999,
          "quote_volume": 1514364.2243,
          "trades": 10222,
          "taker_buy_base": 184768.36,
          "taker_buy_quote": 742047.16617
        },
        {
          "timestamp": 1764489600000,
          "datetime": "2025-11-30T08:00:00",
          "open": 4.014,
          "high": 4.034,
          "low": 3.964,
          "close": 3.97,
          "volume": 357310.09,
          "close_time": 1764503999999,
          "quote_volume": 1428882.45426,
          "trades": 9356,
          "taker_buy_base": 156744.4,
          "taker_buy_quote": 626851.37265
        },
        {
          "timestamp": 1764504000000,
          "datetime": "2025-11-30T12:00:00",
          "open": 3.97,
          "high": 4.017,
          "low": 3.919,
          "close": 3.948,
          "volume": 504295.17,
          "close_time": 1764518399999,
          "quote_volume": 2003332.54528,
          "trades": 11384,
          "taker_buy_base": 266018.66,
          "taker_buy_quote": 1057147.13481
        },
        {
          "timestamp": 1764518400000,
          "datetime": "2025-11-30T16:00:00",
          "open": 3.948,
          "high": 3.995,
          "low": 3.935,
          "close": 3.96,
          "volume": 364111.13,
          "close_time": 1764532799999,
          "quote_volume": 1442437.44519,
          "trades": 8931,
          "taker_buy_base": 176534.91,
          "taker_buy_quote": 699491.92234
        },
        {
          "timestamp": 1764532800000,
          "datetime": "2025-11-30T20:00:00",
          "open": 3.96,
          "high": 4.018,
          "low": 3.801,
          "close": 3.828,
          "volume": 705458.21,
          "close_time": 1764547199999,
          "quote_volume": 2770255.41574,
          "trades": 16545,
          "taker_buy_base": 334914.57,
          "taker_buy_quote": 1318492.83503
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 3.828,
          "high": 3.855,
          "low": 3.562,
          "close": 3.582,
          "volume": 2710366.31,
          "close_time": 1764561599999,
          "quote_volume": 9924317.1253,
          "trades": 57294,
          "taker_buy_base": 1250550.79,
          "taker_buy_quote": 4574563.83536
        },
        {
          "timestamp": 1764561600000,
          "datetime": "2025-12-01T04:00:00",
          "open": 3.582,
          "high": 3.657,
          "low": 3.544,
          "close": 3.573,
          "volume": 982870.94,
          "close_time": 1764575999999,
          "quote_volume": 3523593.5368,
          "trades": 20897,
          "taker_buy_base": 465492.33,
          "taker_buy_quote": 1669994.34666
        },
        {
          "timestamp": 1764576000000,
          "datetime": "2025-12-01T08:00:00",
          "open": 3.573,
          "high": 3.623,
          "low": 3.571,
          "close": 3.595,
          "volume": 503349.69,
          "close_time": 1764590399999,
          "quote_volume": 1811451.85629,
          "trades": 12702,
          "taker_buy_base": 249412.52,
          "taker_buy_quote": 897706.52198
        },
        {
          "timestamp": 1764590400000,
          "datetime": "2025-12-01T12:00:00",
          "open": 3.596,
          "high": 3.762,
          "low": 3.561,
          "close": 3.735,
          "volume": 1387555.16,
          "close_time": 1764604799999,
          "quote_volume": 5096848.84538,
          "trades": 35434,
          "taker_buy_base": 757975.77,
          "taker_buy_quote": 2789495.63892
        },
        {
          "timestamp": 1764604800000,
          "datetime": "2025-12-01T16:00:00",
          "open": 3.736,
          "high": 3.737,
          "low": 3.586,
          "close": 3.624,
          "volume": 794011.88,
          "close_time": 1764619199999,
          "quote_volume": 2896643.33441,
          "trades": 24103,
          "taker_buy_base": 384106.33,
          "taker_buy_quote": 1402003.81739
        },
        {
          "timestamp": 1764619200000,
          "datetime": "2025-12-01T20:00:00",
          "open": 3.623,
          "high": 3.72,
          "low": 3.622,
          "close": 3.713,
          "volume": 439222.93,
          "close_time": 1764633599999,
          "quote_volume": 1618359.03895,
          "trades": 13825,
          "taker_buy_base": 254978.45,
          "taker_buy_quote": 939073.12887
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 3.714,
          "high": 3.74,
          "low": 3.677,
          "close": 3.732,
          "volume": 428443.54,
          "close_time": 1764647999999,
          "quote_volume": 1589883.2532,
          "trades": 11916,
          "taker_buy_base": 217513.8,
          "taker_buy_quote": 807212.83848
        },
        {
          "timestamp": 1764648000000,
          "datetime": "2025-12-02T04:00:00",
          "open": 3.732,
          "high": 3.733,
          "low": 3.676,
          "close": 3.694,
          "volume": 383429.47,
          "close_time": 1764662399999,
          "quote_volume": 1419243.52934,
          "trades": 8530,
          "taker_buy_base": 184900.66,
          "taker_buy_quote": 684397.42168
        },
        {
          "timestamp": 1764662400000,
          "datetime": "2025-12-02T08:00:00",
          "open": 3.694,
          "high": 3.694,
          "low": 3.63,
          "close": 3.642,
          "volume": 546225.22,
          "close_time": 1764676799999,
          "quote_volume": 1994971.74172,
          "trades": 10741,
          "taker_buy_base": 255076.97,
          "taker_buy_quote": 931599.92875
        },
        {
          "timestamp": 1764676800000,
          "datetime": "2025-12-02T12:00:00",
          "open": 3.643,
          "high": 3.955,
          "low": 3.625,
          "close": 3.948,
          "volume": 1557822.41,
          "close_time": 1764691199999,
          "quote_volume": 5890681.66422,
          "trades": 31715,
          "taker_buy_base": 849900.22,
          "taker_buy_quote": 3215785.74591
        },
        {
          "timestamp": 1764691200000,
          "datetime": "2025-12-02T16:00:00",
          "open": 3.949,
          "high": 3.953,
          "low": 3.807,
          "close": 3.808,
          "volume": 915351.58,
          "close_time": 1764705599999,
          "quote_volume": 3552348.40364,
          "trades": 24398,
          "taker_buy_base": 454641.72,
          "taker_buy_quote": 1766142.54341
        },
        {
          "timestamp": 1764705600000,
          "datetime": "2025-12-02T20:00:00",
          "open": 3.809,
          "high": 3.84,
          "low": 3.745,
          "close": 3.763,
          "volume": 717856.21,
          "close_time": 1764719999999,
          "quote_volume": 2716169.01158,
          "trades": 17587,
          "taker_buy_base": 346568.07,
          "taker_buy_quote": 1312073.34519
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 3.763,
          "high": 3.81,
          "low": 3.729,
          "close": 3.739,
          "volume": 802141.64,
          "close_time": 1764734399999,
          "quote_volume": 3023466.98101,
          "trades": 15432,
          "taker_buy_base": 465119.88,
          "taker_buy_quote": 1753793.72476
        },
        {
          "timestamp": 1764734400000,
          "datetime": "2025-12-03T04:00:00",
          "open": 3.738,
          "high": 3.83,
          "low": 3.706,
          "close": 3.755,
          "volume": 924688.33,
          "close_time": 1764748799999,
          "quote_volume": 3482269.04416,
          "trades": 19022,
          "taker_buy_base": 429753.44,
          "taker_buy_quote": 1622077.71243
        },
        {
          "timestamp": 1764748800000,
          "datetime": "2025-12-03T08:00:00",
          "open": 3.755,
          "high": 3.777,
          "low": 3.654,
          "close": 3.693,
          "volume": 787446.52,
          "close_time": 1764763199999,
          "quote_volume": 2921942.83236,
          "trades": 14192,
          "taker_buy_base": 386276.79,
          "taker_buy_quote": 1434025.82401
        },
        {
          "timestamp": 1764763200000,
          "datetime": "2025-12-03T12:00:00",
          "open": 3.692,
          "high": 3.723,
          "low": 3.586,
          "close": 3.676,
          "volume": 1390392.24,
          "close_time": 1764777599999,
          "quote_volume": 5085123.45652,
          "trades": 33494,
          "taker_buy_base": 666225.35,
          "taker_buy_quote": 2439073.91881
        },
        {
          "timestamp": 1764777600000,
          "datetime": "2025-12-03T16:00:00",
          "open": 3.677,
          "high": 3.782,
          "low": 3.641,
          "close": 3.77,
          "volume": 1073399.17,
          "close_time": 1764791999999,
          "quote_volume": 3977667.62095,
          "trades": 32660,
          "taker_buy_base": 619740.57,
          "taker_buy_quote": 2298374.59167
        },
        {
          "timestamp": 1764792000000,
          "datetime": "2025-12-03T20:00:00",
          "open": 3.771,
          "high": 3.807,
          "low": 3.734,
          "close": 3.74,
          "volume": 613037.76,
          "close_time": 1764806399999,
          "quote_volume": 2307233.49241,
          "trades": 19000,
          "taker_buy_base": 281305.75,
          "taker_buy_quote": 1058756.68391
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 3.74,
          "high": 3.808,
          "low": 3.725,
          "close": 3.771,
          "volume": 557096.08,
          "close_time": 1764820799999,
          "quote_volume": 2101493.16877,
          "trades": 12754,
          "taker_buy_base": 257971.71,
          "taker_buy_quote": 973562.48425
        },
        {
          "timestamp": 1764820800000,
          "datetime": "2025-12-04T04:00:00",
          "open": 3.771,
          "high": 3.806,
          "low": 3.747,
          "close": 3.787,
          "volume": 443865.74,
          "close_time": 1764835199999,
          "quote_volume": 1677761.83987,
          "trades": 10055,
          "taker_buy_base": 211755.81,
          "taker_buy_quote": 800415.43518
        },
        {
          "timestamp": 1764835200000,
          "datetime": "2025-12-04T08:00:00",
          "open": 3.787,
          "high": 3.877,
          "low": 3.768,
          "close": 3.797,
          "volume": 861201.77,
          "close_time": 1764849599999,
          "quote_volume": 3288286.07121,
          "trades": 18158,
          "taker_buy_base": 422675.92,
          "taker_buy_quote": 1614519.45753
        },
        {
          "timestamp": 1764849600000,
          "datetime": "2025-12-04T12:00:00",
          "open": 3.796,
          "high": 3.839,
          "low": 3.632,
          "close": 3.731,
          "volume": 1126258.9,
          "close_time": 1764863999999,
          "quote_volume": 4187792.67735,
          "trades": 23399,
          "taker_buy_base": 526289.9,
          "taker_buy_quote": 1957365.425
        },
        {
          "timestamp": 1764864000000,
          "datetime": "2025-12-04T16:00:00",
          "open": 3.731,
          "high": 3.783,
          "low": 3.592,
          "close": 3.69,
          "volume": 745199.82,
          "close_time": 1764878399999,
          "quote_volume": 2749346.44017,
          "trades": 19345,
          "taker_buy_base": 342231.72,
          "taker_buy_quote": 1264189.40094
        },
        {
          "timestamp": 1764878400000,
          "datetime": "2025-12-04T20:00:00",
          "open": 3.689,
          "high": 3.701,
          "low": 3.625,
          "close": 3.641,
          "volume": 247721.86,
          "close_time": 1764892799999,
          "quote_volume": 907473.65561,
          "trades": 9020,
          "taker_buy_base": 135744.3,
          "taker_buy_quote": 497547.87335
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 3.641,
          "high": 3.68,
          "low": 3.629,
          "close": 3.637,
          "volume": 246999.77,
          "close_time": 1764907199999,
          "quote_volume": 901233.33925,
          "trades": 7013,
          "taker_buy_base": 97828.46,
          "taker_buy_quote": 357095.52433
        },
        {
          "timestamp": 1764907200000,
          "datetime": "2025-12-05T04:00:00",
          "open": 3.636,
          "high": 3.658,
          "low": 3.585,
          "close": 3.637,
          "volume": 395531.46,
          "close_time": 1764921599999,
          "quote_volume": 1429784.31288,
          "trades": 11001,
          "taker_buy_base": 174468.88,
          "taker_buy_quote": 631213.82927
        },
        {
          "timestamp": 1764921600000,
          "datetime": "2025-12-05T08:00:00",
          "open": 3.636,
          "high": 3.641,
          "low": 3.511,
          "close": 3.532,
          "volume": 539687.84,
          "close_time": 1764935999999,
          "quote_volume": 1932180.49774,
          "trades": 11582,
          "taker_buy_base": 266136.17,
          "taker_buy_quote": 954220.75563
        },
        {
          "timestamp": 1764936000000,
          "datetime": "2025-12-05T12:00:00",
          "open": 3.532,
          "high": 3.568,
          "low": 3.471,
          "close": 3.485,
          "volume": 787342.96,
          "close_time": 1764950399999,
          "quote_volume": 2765848.55544,
          "trades": 17487,
          "taker_buy_base": 374712.89,
          "taker_buy_quote": 1317821.87898
        },
        {
          "timestamp": 1764950400000,
          "datetime": "2025-12-05T16:00:00",
          "open": 3.485,
          "high": 3.486,
          "low": 3.375,
          "close": 3.441,
          "volume": 1072452.28,
          "close_time": 1764964799999,
          "quote_volume": 3681880.82948,
          "trades": 21486,
          "taker_buy_base": 464331.08,
          "taker_buy_quote": 1595037.02947
        },
        {
          "timestamp": 1764964800000,
          "datetime": "2025-12-05T20:00:00",
          "open": 3.441,
          "high": 3.523,
          "low": 3.413,
          "close": 3.482,
          "volume": 570263.34,
          "close_time": 1764979199999,
          "quote_volume": 1978935.85315,
          "trades": 9251,
          "taker_buy_base": 202202.02,
          "taker_buy_quote": 701893.01842
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 3.483,
          "high": 3.645,
          "low": 3.477,
          "close": 3.568,
          "volume": 762182.47,
          "close_time": 1764993599999,
          "quote_volume": 2716398.23249,
          "trades": 15121,
          "taker_buy_base": 386061.0,
          "taker_buy_quote": 1375319.27219
        },
        {
          "timestamp": 1764993600000,
          "datetime": "2025-12-06T04:00:00",
          "open": 3.567,
          "high": 3.567,
          "low": 3.484,
          "close": 3.5,
          "volume": 385212.74,
          "close_time": 1765007999999,
          "quote_volume": 1351663.90867,
          "trades": 8186,
          "taker_buy_base": 166859.03,
          "taker_buy_quote": 585207.82816
        },
        {
          "timestamp": 1765008000000,
          "datetime": "2025-12-06T08:00:00",
          "open": 3.499,
          "high": 3.515,
          "low": 3.473,
          "close": 3.509,
          "volume": 476257.36,
          "close_time": 1765022399999,
          "quote_volume": 1664108.35313,
          "trades": 8764,
          "taker_buy_base": 254203.46,
          "taker_buy_quote": 888062.49791
        },
        {
          "timestamp": 1765022400000,
          "datetime": "2025-12-06T12:00:00",
          "open": 3.509,
          "high": 3.535,
          "low": 3.477,
          "close": 3.503,
          "volume": 415653.35,
          "close_time": 1765036799999,
          "quote_volume": 1456252.83974,
          "trades": 7980,
          "taker_buy_base": 211195.83,
          "taker_buy_quote": 740094.93099
        },
        {
          "timestamp": 1765036800000,
          "datetime": "2025-12-06T16:00:00",
          "open": 3.502,
          "high": 3.549,
          "low": 3.491,
          "close": 3.492,
          "volume": 390520.94,
          "close_time": 1765051199999,
          "quote_volume": 1374511.90251,
          "trades": 7459,
          "taker_buy_base": 200115.99,
          "taker_buy_quote": 704659.16046
        },
        {
          "timestamp": 1765051200000,
          "datetime": "2025-12-06T20:00:00",
          "open": 3.493,
          "high": 3.516,
          "low": 3.462,
          "close": 3.499,
          "volume": 356557.99,
          "close_time": 1765065599999,
          "quote_volume": 1244520.16438,
          "trades": 7205,
          "taker_buy_base": 161486.45,
          "taker_buy_quote": 563860.08685
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 3.498,
          "high": 3.516,
          "low": 3.463,
          "close": 3.489,
          "volume": 280980.67,
          "close_time": 1765079999999,
          "quote_volume": 979705.03015,
          "trades": 5753,
          "taker_buy_base": 145444.96,
          "taker_buy_quote": 507146.99848
        },
        {
          "timestamp": 1765080000000,
          "datetime": "2025-12-07T04:00:00",
          "open": 3.489,
          "high": 3.514,
          "low": 3.472,
          "close": 3.486,
          "volume": 211025.3,
          "close_time": 1765094399999,
          "quote_volume": 737053.24787,
          "trades": 4285,
          "taker_buy_base": 108242.25,
          "taker_buy_quote": 377994.66911
        },
        {
          "timestamp": 1765094400000,
          "datetime": "2025-12-07T08:00:00",
          "open": 3.485,
          "high": 3.488,
          "low": 3.422,
          "close": 3.438,
          "volume": 281623.27,
          "close_time": 1765108799999,
          "quote_volume": 970979.29383,
          "trades": 6578,
          "taker_buy_base": 124513.78,
          "taker_buy_quote": 429334.28583
        },
        {
          "timestamp": 1765108800000,
          "datetime": "2025-12-07T12:00:00",
          "open": 3.439,
          "high": 3.468,
          "low": 3.316,
          "close": 3.425,
          "volume": 989618.32,
          "close_time": 1765123199999,
          "quote_volume": 3343758.54586,
          "trades": 20545,
          "taker_buy_base": 485683.12,
          "taker_buy_quote": 1640764.05333
        },
        {
          "timestamp": 1765123200000,
          "datetime": "2025-12-07T16:00:00",
          "open": 3.425,
          "high": 3.512,
          "low": 3.385,
          "close": 3.495,
          "volume": 769668.73,
          "close_time": 1765137599999,
          "quote_volume": 2660881.11057,
          "trades": 15803,
          "taker_buy_base": 394112.66,
          "taker_buy_quote": 1362780.546
        },
        {
          "timestamp": 1765137600000,
          "datetime": "2025-12-07T20:00:00",
          "open": 3.495,
          "high": 3.521,
          "low": 3.343,
          "close": 3.427,
          "volume": 824336.9,
          "close_time": 1765151999999,
          "quote_volume": 2818917.9096,
          "trades": 17448,
          "taker_buy_base": 468318.6,
          "taker_buy_quote": 1602566.24727
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 3.427,
          "high": 3.517,
          "low": 3.411,
          "close": 3.487,
          "volume": 619148.41,
          "close_time": 1765166399999,
          "quote_volume": 2151368.63848,
          "trades": 9998,
          "taker_buy_base": 245769.14,
          "taker_buy_quote": 853227.26369
        },
        {
          "timestamp": 1765166400000,
          "datetime": "2025-12-08T04:00:00",
          "open": 3.487,
          "high": 3.563,
          "low": 3.475,
          "close": 3.525,
          "volume": 828277.81,
          "close_time": 1765180799999,
          "quote_volume": 2916999.19466,
          "trades": 12436,
          "taker_buy_base": 455047.93,
          "taker_buy_quote": 1603969.13713
        },
        {
          "timestamp": 1765180800000,
          "datetime": "2025-12-08T08:00:00",
          "open": 3.525,
          "high": 3.566,
          "low": 3.492,
          "close": 3.496,
          "volume": 545478.39,
          "close_time": 1765195199999,
          "quote_volume": 1925242.38109,
          "trades": 8399,
          "taker_buy_base": 208408.8,
          "taker_buy_quote": 735792.63101
        },
        {
          "timestamp": 1765195200000,
          "datetime": "2025-12-08T12:00:00",
          "open": 3.496,
          "high": 3.509,
          "low": 3.42,
          "close": 3.435,
          "volume": 589833.25,
          "close_time": 1765209599999,
          "quote_volume": 2047055.80693,
          "trades": 11720,
          "taker_buy_base": 300488.35,
          "taker_buy_quote": 1042266.4245
        },
        {
          "timestamp": 1765209600000,
          "datetime": "2025-12-08T16:00:00",
          "open": 3.434,
          "high": 3.487,
          "low": 3.415,
          "close": 3.44,
          "volume": 452214.66,
          "close_time": 1765223999999,
          "quote_volume": 1562907.71837,
          "trades": 10105,
          "taker_buy_base": 225104.87,
          "taker_buy_quote": 778684.38144
        },
        {
          "timestamp": 1765224000000,
          "datetime": "2025-12-08T20:00:00",
          "open": 3.44,
          "high": 3.467,
          "low": 3.39,
          "close": 3.397,
          "volume": 416141.27,
          "close_time": 1765238399999,
          "quote_volume": 1426530.76745,
          "trades": 7750,
          "taker_buy_base": 203482.45,
          "taker_buy_quote": 697759.36514
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 3.398,
          "high": 3.407,
          "low": 3.348,
          "close": 3.395,
          "volume": 399447.34,
          "close_time": 1765252799999,
          "quote_volume": 1348460.49253,
          "trades": 8143,
          "taker_buy_base": 195701.24,
          "taker_buy_quote": 660749.23177
        },
        {
          "timestamp": 1765252800000,
          "datetime": "2025-12-09T04:00:00",
          "open": 3.396,
          "high": 3.402,
          "low": 3.313,
          "close": 3.361,
          "volume": 406585.61,
          "close_time": 1765267199999,
          "quote_volume": 1361236.30849,
          "trades": 7689,
          "taker_buy_base": 195368.71,
          "taker_buy_quote": 654433.07188
        },
        {
          "timestamp": 1765267200000,
          "datetime": "2025-12-09T08:00:00",
          "open": 3.361,
          "high": 3.391,
          "low": 3.318,
          "close": 3.385,
          "volume": 360579.55,
          "close_time": 1765281599999,
          "quote_volume": 1206705.81218,
          "trades": 6582,
          "taker_buy_base": 169045.42,
          "taker_buy_quote": 566041.14141
        },
        {
          "timestamp": 1765281600000,
          "datetime": "2025-12-09T12:00:00",
          "open": 3.385,
          "high": 3.544,
          "low": 3.378,
          "close": 3.541,
          "volume": 1024850.04,
          "close_time": 1765295999999,
          "quote_volume": 3527280.41527,
          "trades": 19396,
          "taker_buy_base": 508840.31,
          "taker_buy_quote": 1751895.1691
        },
        {
          "timestamp": 1765296000000,
          "datetime": "2025-12-09T16:00:00",
          "open": 3.542,
          "high": 3.706,
          "low": 3.542,
          "close": 3.651,
          "volume": 1211705.64,
          "close_time": 1765310399999,
          "quote_volume": 4415816.83826,
          "trades": 27461,
          "taker_buy_base": 598258.14,
          "taker_buy_quote": 2178251.94166
        },
        {
          "timestamp": 1765310400000,
          "datetime": "2025-12-09T20:00:00",
          "open": 3.652,
          "high": 3.778,
          "low": 3.566,
          "close": 3.744,
          "volume": 915524.18,
          "close_time": 1765324799999,
          "quote_volume": 3368779.70971,
          "trades": 25548,
          "taker_buy_base": 453810.79,
          "taker_buy_quote": 1674184.23715
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 3.744,
          "high": 3.754,
          "low": 3.569,
          "close": 3.578,
          "volume": 618405.7,
          "close_time": 1765339199999,
          "quote_volume": 2250357.98474,
          "trades": 13806,
          "taker_buy_base": 274154.94,
          "taker_buy_quote": 998003.14191
        },
        {
          "timestamp": 1765339200000,
          "datetime": "2025-12-10T04:00:00",
          "open": 3.577,
          "high": 3.588,
          "low": 3.525,
          "close": 3.534,
          "volume": 428302.47,
          "close_time": 1765353599999,
          "quote_volume": 1524804.47435,
          "trades": 8220,
          "taker_buy_base": 206847.79,
          "taker_buy_quote": 736721.07945
        },
        {
          "timestamp": 1765353600000,
          "datetime": "2025-12-10T08:00:00",
          "open": 3.533,
          "high": 3.551,
          "low": 3.469,
          "close": 3.494,
          "volume": 574028.24,
          "close_time": 1765367999999,
          "quote_volume": 2014625.73306,
          "trades": 11100,
          "taker_buy_base": 267062.97,
          "taker_buy_quote": 937945.48403
        },
        {
          "timestamp": 1765368000000,
          "datetime": "2025-12-10T12:00:00",
          "open": 3.494,
          "high": 3.537,
          "low": 3.48,
          "close": 3.496,
          "volume": 594563.58,
          "close_time": 1765382399999,
          "quote_volume": 2087829.73483,
          "trades": 10866,
          "taker_buy_base": 293936.14,
          "taker_buy_quote": 1032547.94188
        },
        {
          "timestamp": 1765382400000,
          "datetime": "2025-12-10T16:00:00",
          "open": 3.496,
          "high": 3.596,
          "low": 3.481,
          "close": 3.557,
          "volume": 1032939.87,
          "close_time": 1765396799999,
          "quote_volume": 3657742.51046,
          "trades": 25173,
          "taker_buy_base": 522446.75,
          "taker_buy_quote": 1850175.05575
        },
        {
          "timestamp": 1765396800000,
          "datetime": "2025-12-10T20:00:00",
          "open": 3.559,
          "high": 3.642,
          "low": 3.429,
          "close": 3.449,
          "volume": 743781.56,
          "close_time": 1765411199999,
          "quote_volume": 2622149.28685,
          "trades": 19830,
          "taker_buy_base": 314004.12,
          "taker_buy_quote": 1110224.03026
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 3.45,
          "high": 3.45,
          "low": 3.308,
          "close": 3.313,
          "volume": 800318.71,
          "close_time": 1765425599999,
          "quote_volume": 2687511.96259,
          "trades": 14917,
          "taker_buy_base": 353965.15,
          "taker_buy_quote": 1188864.26831
        },
        {
          "timestamp": 1765425600000,
          "datetime": "2025-12-11T04:00:00",
          "open": 3.312,
          "high": 3.353,
          "low": 3.274,
          "close": 3.309,
          "volume": 538446.82,
          "close_time": 1765439999999,
          "quote_volume": 1782849.55589,
          "trades": 9139,
          "taker_buy_base": 271165.07,
          "taker_buy_quote": 898258.04296
        },
        {
          "timestamp": 1765440000000,
          "datetime": "2025-12-11T08:00:00",
          "open": 3.308,
          "high": 3.372,
          "low": 3.285,
          "close": 3.347,
          "volume": 508124.12,
          "close_time": 1765454399999,
          "quote_volume": 1684384.70834,
          "trades": 9483,
          "taker_buy_base": 257053.84,
          "taker_buy_quote": 852544.16671
        },
        {
          "timestamp": 1765454400000,
          "datetime": "2025-12-11T12:00:00",
          "open": 3.347,
          "high": 3.423,
          "low": 3.323,
          "close": 3.388,
          "volume": 841704.21,
          "close_time": 1765468799999,
          "quote_volume": 2837030.51763,
          "trades": 15347,
          "taker_buy_base": 423194.09,
          "taker_buy_quote": 1427555.85477
        },
        {
          "timestamp": 1765468800000,
          "datetime": "2025-12-11T16:00:00",
          "open": 3.387,
          "high": 3.412,
          "low": 3.348,
          "close": 3.363,
          "volume": 564455.15,
          "close_time": 1765483199999,
          "quote_volume": 1907358.20024,
          "trades": 12701,
          "taker_buy_base": 284297.5,
          "taker_buy_quote": 960530.192
        },
        {
          "timestamp": 1765483200000,
          "datetime": "2025-12-11T20:00:00",
          "open": 3.362,
          "high": 3.47,
          "low": 3.361,
          "close": 3.413,
          "volume": 340476.9,
          "close_time": 1765497599999,
          "quote_volume": 1165326.06921,
          "trades": 10757,
          "taker_buy_base": 170558.47,
          "taker_buy_quote": 583784.34119
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 3.413,
          "high": 3.439,
          "low": 3.379,
          "close": 3.409,
          "volume": 321528.31,
          "close_time": 1765511999999,
          "quote_volume": 1098458.48384,
          "trades": 7302,
          "taker_buy_base": 145177.3,
          "taker_buy_quote": 495742.84275
        },
        {
          "timestamp": 1765512000000,
          "datetime": "2025-12-12T04:00:00",
          "open": 3.408,
          "high": 3.442,
          "low": 3.385,
          "close": 3.397,
          "volume": 343603.68,
          "close_time": 1765526399999,
          "quote_volume": 1170058.54345,
          "trades": 5379,
          "taker_buy_base": 151905.21,
          "taker_buy_quote": 517382.29418
        },
        {
          "timestamp": 1765526400000,
          "datetime": "2025-12-12T08:00:00",
          "open": 3.398,
          "high": 3.433,
          "low": 3.377,
          "close": 3.405,
          "volume": 325023.19,
          "close_time": 1765540799999,
          "quote_volume": 1107182.97065,
          "trades": 5185,
          "taker_buy_base": 166939.95,
          "taker_buy_quote": 568427.69319
        },
        {
          "timestamp": 1765540800000,
          "datetime": "2025-12-12T12:00:00",
          "open": 3.405,
          "high": 3.424,
          "low": 3.254,
          "close": 3.278,
          "volume": 771605.69,
          "close_time": 1765555199999,
          "quote_volume": 2590844.13094,
          "trades": 15158,
          "taker_buy_base": 379066.31,
          "taker_buy_quote": 1273124.26839
        },
        {
          "timestamp": 1765555200000,
          "datetime": "2025-12-12T16:00:00",
          "open": 3.278,
          "high": 3.33,
          "low": 3.236,
          "close": 3.285,
          "volume": 872286.66,
          "close_time": 1765569599999,
          "quote_volume": 2858016.01377,
          "trades": 17344,
          "taker_buy_base": 432453.41,
          "taker_buy_quote": 1417044.82947
        },
        {
          "timestamp": 1765569600000,
          "datetime": "2025-12-12T20:00:00",
          "open": 3.285,
          "high": 3.304,
          "low": 3.205,
          "close": 3.234,
          "volume": 465057.84,
          "close_time": 1765583999999,
          "quote_volume": 1514489.65921,
          "trades": 8343,
          "taker_buy_base": 233400.16,
          "taker_buy_quote": 760527.1667
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 3.234,
          "high": 3.269,
          "low": 3.201,
          "close": 3.269,
          "volume": 293851.84,
          "close_time": 1765598399999,
          "quote_volume": 951679.64108,
          "trades": 6175,
          "taker_buy_base": 164865.36,
          "taker_buy_quote": 534013.15087
        },
        {
          "timestamp": 1765598400000,
          "datetime": "2025-12-13T04:00:00",
          "open": 3.269,
          "high": 3.278,
          "low": 3.242,
          "close": 3.245,
          "volume": 182602.77,
          "close_time": 1765612799999,
          "quote_volume": 594919.16439,
          "trades": 3230,
          "taker_buy_base": 81817.81,
          "taker_buy_quote": 266601.89291
        },
        {
          "timestamp": 1765612800000,
          "datetime": "2025-12-13T08:00:00",
          "open": 3.246,
          "high": 3.283,
          "low": 3.24,
          "close": 3.263,
          "volume": 227304.22,
          "close_time": 1765627199999,
          "quote_volume": 741719.4746,
          "trades": 3904,
          "taker_buy_base": 119067.86,
          "taker_buy_quote": 388516.73828
        },
        {
          "timestamp": 1765627200000,
          "datetime": "2025-12-13T12:00:00",
          "open": 3.263,
          "high": 3.278,
          "low": 3.234,
          "close": 3.264,
          "volume": 336264.29,
          "close_time": 1765641599999,
          "quote_volume": 1094751.42152,
          "trades": 6128,
          "taker_buy_base": 168558.08,
          "taker_buy_quote": 548924.31393
        },
        {
          "timestamp": 1765641600000,
          "datetime": "2025-12-13T16:00:00",
          "open": 3.264,
          "high": 3.312,
          "low": 3.26,
          "close": 3.284,
          "volume": 272961.0,
          "close_time": 1765655999999,
          "quote_volume": 897174.85684,
          "trades": 5038,
          "taker_buy_base": 134842.54,
          "taker_buy_quote": 443173.54811
        },
        {
          "timestamp": 1765656000000,
          "datetime": "2025-12-13T20:00:00",
          "open": 3.285,
          "high": 3.309,
          "low": 3.242,
          "close": 3.301,
          "volume": 244550.4,
          "close_time": 1765670399999,
          "quote_volume": 800814.36468,
          "trades": 5046,
          "taker_buy_base": 129258.62,
          "taker_buy_quote": 423112.34006
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 3.301,
          "high": 3.301,
          "low": 3.25,
          "close": 3.255,
          "volume": 144508.52,
          "close_time": 1765684799999,
          "quote_volume": 473012.92909,
          "trades": 3123,
          "taker_buy_base": 67210.06,
          "taker_buy_quote": 219919.5176
        },
        {
          "timestamp": 1765684800000,
          "datetime": "2025-12-14T04:00:00",
          "open": 3.255,
          "high": 3.259,
          "low": 3.212,
          "close": 3.229,
          "volume": 174670.96,
          "close_time": 1765699199999,
          "quote_volume": 564213.60601,
          "trades": 3658,
          "taker_buy_base": 92354.38,
          "taker_buy_quote": 298328.48488
        },
        {
          "timestamp": 1765699200000,
          "datetime": "2025-12-14T08:00:00",
          "open": 3.228,
          "high": 3.241,
          "low": 3.166,
          "close": 3.212,
          "volume": 430926.77,
          "close_time": 1765713599999,
          "quote_volume": 1384939.27701,
          "trades": 8080,
          "taker_buy_base": 212370.49,
          "taker_buy_quote": 682973.69996
        },
        {
          "timestamp": 1765713600000,
          "datetime": "2025-12-14T12:00:00",
          "open": 3.211,
          "high": 3.221,
          "low": 3.158,
          "close": 3.175,
          "volume": 384773.99,
          "close_time": 1765727999999,
          "quote_volume": 1227544.84805,
          "trades": 8972,
          "taker_buy_base": 155858.06,
          "taker_buy_quote": 497533.62644
        },
        {
          "timestamp": 1765728000000,
          "datetime": "2025-12-14T16:00:00",
          "open": 3.175,
          "high": 3.192,
          "low": 3.129,
          "close": 3.138,
          "volume": 433196.15,
          "close_time": 1765742399999,
          "quote_volume": 1366229.33844,
          "trades": 7658,
          "taker_buy_base": 192061.74,
          "taker_buy_quote": 605847.27723
        },
        {
          "timestamp": 1765742400000,
          "datetime": "2025-12-14T20:00:00",
          "open": 3.139,
          "high": 3.152,
          "low": 3.032,
          "close": 3.066,
          "volume": 602201.33,
          "close_time": 1765756799999,
          "quote_volume": 1863295.81784,
          "trades": 10974,
          "taker_buy_base": 271001.74,
          "taker_buy_quote": 838885.0652
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 3.067,
          "high": 3.195,
          "low": 3.031,
          "close": 3.16,
          "volume": 706110.62,
          "close_time": 1765771199999,
          "quote_volume": 2197652.35801,
          "trades": 11434,
          "taker_buy_base": 355377.28,
          "taker_buy_quote": 1105476.09435
        },
        {
          "timestamp": 1765771200000,
          "datetime": "2025-12-15T04:00:00",
          "open": 3.161,
          "high": 3.29,
          "low": 3.159,
          "close": 3.216,
          "volume": 1015848.47,
          "close_time": 1765785599999,
          "quote_volume": 3280554.60643,
          "trades": 15239,
          "taker_buy_base": 505367.13,
          "taker_buy_quote": 1630742.63797
        },
        {
          "timestamp": 1765785600000,
          "datetime": "2025-12-15T08:00:00",
          "open": 3.216,
          "high": 3.219,
          "low": 3.171,
          "close": 3.174,
          "volume": 477433.51,
          "close_time": 1765799999999,
          "quote_volume": 1524176.18158,
          "trades": 6296,
          "taker_buy_base": 232821.82,
          "taker_buy_quote": 743411.58925
        },
        {
          "timestamp": 1765800000000,
          "datetime": "2025-12-15T12:00:00",
          "open": 3.173,
          "high": 3.209,
          "low": 3.079,
          "close": 3.082,
          "volume": 1399946.62,
          "close_time": 1765814399999,
          "quote_volume": 4400541.07206,
          "trades": 26086,
          "taker_buy_base": 646861.45,
          "taker_buy_quote": 2033070.62896
        },
        {
          "timestamp": 1765814400000,
          "datetime": "2025-12-15T16:00:00",
          "open": 3.083,
          "high": 3.09,
          "low": 2.95,
          "close": 3.026,
          "volume": 1631034.64,
          "close_time": 1765828799999,
          "quote_volume": 4920996.57537,
          "trades": 31438,
          "taker_buy_base": 833735.4,
          "taker_buy_quote": 2516884.38442
        },
        {
          "timestamp": 1765828800000,
          "datetime": "2025-12-15T20:00:00",
          "open": 3.026,
          "high": 3.042,
          "low": 2.986,
          "close": 3.036,
          "volume": 397360.2,
          "close_time": 1765843199999,
          "quote_volume": 1197262.06861,
          "trades": 9455,
          "taker_buy_base": 188980.21,
          "taker_buy_quote": 569357.70781
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 3.035,
          "high": 3.035,
          "low": 2.978,
          "close": 3.0,
          "volume": 381622.08,
          "close_time": 1765857599999,
          "quote_volume": 1144912.10998,
          "trades": 7047,
          "taker_buy_base": 165164.99,
          "taker_buy_quote": 495721.93565
        },
        {
          "timestamp": 1765857600000,
          "datetime": "2025-12-16T04:00:00",
          "open": 3.001,
          "high": 3.008,
          "low": 2.952,
          "close": 2.967,
          "volume": 400800.37,
          "close_time": 1765871999999,
          "quote_volume": 1196002.98721,
          "trades": 6587,
          "taker_buy_base": 179675.63,
          "taker_buy_quote": 536563.82873
        },
        {
          "timestamp": 1765872000000,
          "datetime": "2025-12-16T08:00:00",
          "open": 2.967,
          "high": 3.091,
          "low": 2.965,
          "close": 3.081,
          "volume": 543869.48,
          "close_time": 1765886399999,
          "quote_volume": 1652704.59431,
          "trades": 8801,
          "taker_buy_base": 302298.07,
          "taker_buy_quote": 920094.49825
        },
        {
          "timestamp": 1765886400000,
          "datetime": "2025-12-16T12:00:00",
          "open": 3.082,
          "high": 3.104,
          "low": 3.007,
          "close": 3.096,
          "volume": 1115489.41,
          "close_time": 1765900799999,
          "quote_volume": 3414125.7123,
          "trades": 20741,
          "taker_buy_base": 549696.88,
          "taker_buy_quote": 1683320.41994
        },
        {
          "timestamp": 1765900800000,
          "datetime": "2025-12-16T16:00:00",
          "open": 3.097,
          "high": 3.126,
          "low": 3.048,
          "close": 3.094,
          "volume": 549994.42,
          "close_time": 1765915199999,
          "quote_volume": 1694557.04696,
          "trades": 10313,
          "taker_buy_base": 264717.79,
          "taker_buy_quote": 815698.48574
        },
        {
          "timestamp": 1765915200000,
          "datetime": "2025-12-16T20:00:00",
          "open": 3.094,
          "high": 3.112,
          "low": 3.054,
          "close": 3.066,
          "volume": 230779.07,
          "close_time": 1765929599999,
          "quote_volume": 711337.79323,
          "trades": 4784,
          "taker_buy_base": 98680.61,
          "taker_buy_quote": 304412.53475
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 3.065,
          "high": 3.081,
          "low": 3.038,
          "close": 3.052,
          "volume": 185952.43,
          "close_time": 1765943999999,
          "quote_volume": 568732.66683,
          "trades": 3773,
          "taker_buy_base": 91804.16,
          "taker_buy_quote": 280859.05706
        },
        {
          "timestamp": 1765944000000,
          "datetime": "2025-12-17T04:00:00",
          "open": 3.052,
          "high": 3.068,
          "low": 3.026,
          "close": 3.052,
          "volume": 387835.52,
          "close_time": 1765958399999,
          "quote_volume": 1179932.40325,
          "trades": 6162,
          "taker_buy_base": 170586.39,
          "taker_buy_quote": 519409.18653
        },
        {
          "timestamp": 1765958400000,
          "datetime": "2025-12-17T08:00:00",
          "open": 3.052,
          "high": 3.052,
          "low": 2.995,
          "close": 3.024,
          "volume": 295046.91,
          "close_time": 1765972799999,
          "quote_volume": 891222.62866,
          "trades": 5295,
          "taker_buy_base": 133610.2,
          "taker_buy_quote": 403796.4265
        },
        {
          "timestamp": 1765972800000,
          "datetime": "2025-12-17T12:00:00",
          "open": 3.024,
          "high": 3.128,
          "low": 2.97,
          "close": 2.995,
          "volume": 1316177.2,
          "close_time": 1765987199999,
          "quote_volume": 4007190.85216,
          "trades": 22158,
          "taker_buy_base": 674371.78,
          "taker_buy_quote": 2054534.42193
        },
        {
          "timestamp": 1765987200000,
          "datetime": "2025-12-17T16:00:00",
          "open": 2.994,
          "high": 3.015,
          "low": 2.867,
          "close": 2.92,
          "volume": 1081170.44,
          "close_time": 1766001599999,
          "quote_volume": 3166207.3616,
          "trades": 19188,
          "taker_buy_base": 499556.72,
          "taker_buy_quote": 1463197.47695
        },
        {
          "timestamp": 1766001600000,
          "datetime": "2025-12-17T20:00:00",
          "open": 2.92,
          "high": 2.945,
          "low": 2.878,
          "close": 2.883,
          "volume": 372309.75,
          "close_time": 1766015999999,
          "quote_volume": 1082551.72802,
          "trades": 6111,
          "taker_buy_base": 156676.02,
          "taker_buy_quote": 455986.6108
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 2.883,
          "high": 2.914,
          "low": 2.855,
          "close": 2.888,
          "volume": 376834.76,
          "close_time": 1766030399999,
          "quote_volume": 1086188.13297,
          "trades": 7328,
          "taker_buy_base": 183124.58,
          "taker_buy_quote": 528368.55681
        },
        {
          "timestamp": 1766030400000,
          "datetime": "2025-12-18T04:00:00",
          "open": 2.888,
          "high": 2.906,
          "low": 2.854,
          "close": 2.881,
          "volume": 374984.01,
          "close_time": 1766044799999,
          "quote_volume": 1077571.23115,
          "trades": 5786,
          "taker_buy_base": 197913.41,
          "taker_buy_quote": 568710.83378
        },
        {
          "timestamp": 1766044800000,
          "datetime": "2025-12-18T08:00:00",
          "open": 2.88,
          "high": 2.927,
          "low": 2.874,
          "close": 2.917,
          "volume": 691329.55,
          "close_time": 1766059199999,
          "quote_volume": 2003456.04044,
          "trades": 8711,
          "taker_buy_base": 351170.6,
          "taker_buy_quote": 1017368.27608
        },
        {
          "timestamp": 1766059200000,
          "datetime": "2025-12-18T12:00:00",
          "open": 2.918,
          "high": 3.057,
          "low": 2.915,
          "close": 3.026,
          "volume": 893598.73,
          "close_time": 1766073599999,
          "quote_volume": 2665667.86099,
          "trades": 19261,
          "taker_buy_base": 478307.89,
          "taker_buy_quote": 1427761.82959
        },
        {
          "timestamp": 1766073600000,
          "datetime": "2025-12-18T16:00:00",
          "open": 3.027,
          "high": 3.038,
          "low": 2.766,
          "close": 2.777,
          "volume": 1171867.68,
          "close_time": 1766087999999,
          "quote_volume": 3386309.46785,
          "trades": 25557,
          "taker_buy_base": 518425.13,
          "taker_buy_quote": 1500826.33143
        },
        {
          "timestamp": 1766088000000,
          "datetime": "2025-12-18T20:00:00",
          "open": 2.778,
          "high": 2.844,
          "low": 2.778,
          "close": 2.804,
          "volume": 570641.53,
          "close_time": 1766102399999,
          "quote_volume": 1605910.71485,
          "trades": 11262,
          "taker_buy_base": 309938.47,
          "taker_buy_quote": 872380.44362
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2.803,
          "high": 2.877,
          "low": 2.749,
          "close": 2.85,
          "volume": 904778.51,
          "close_time": 1766116799999,
          "quote_volume": 2542783.53016,
          "trades": 14740,
          "taker_buy_base": 428272.93,
          "taker_buy_quote": 1201318.19047
        },
        {
          "timestamp": 1766116800000,
          "datetime": "2025-12-19T04:00:00",
          "open": 2.851,
          "high": 2.917,
          "low": 2.847,
          "close": 2.877,
          "volume": 511561.84,
          "close_time": 1766131199999,
          "quote_volume": 1465505.28246,
          "trades": 8840,
          "taker_buy_base": 255017.19,
          "taker_buy_quote": 730616.99067
        },
        {
          "timestamp": 1766131200000,
          "datetime": "2025-12-19T08:00:00",
          "open": 2.877,
          "high": 2.902,
          "low": 2.86,
          "close": 2.89,
          "volume": 265619.04,
          "close_time": 1766145599999,
          "quote_volume": 765038.12014,
          "trades": 5552,
          "taker_buy_base": 124700.1,
          "taker_buy_quote": 359138.01091
        },
        {
          "timestamp": 1766145600000,
          "datetime": "2025-12-19T12:00:00",
          "open": 2.89,
          "high": 2.973,
          "low": 2.876,
          "close": 2.923,
          "volume": 655255.7,
          "close_time": 1766159999999,
          "quote_volume": 1912691.80026,
          "trades": 13250,
          "taker_buy_base": 358581.71,
          "taker_buy_quote": 1046800.94256
        },
        {
          "timestamp": 1766160000000,
          "datetime": "2025-12-19T16:00:00",
          "open": 2.923,
          "high": 2.979,
          "low": 2.88,
          "close": 2.966,
          "volume": 856099.01,
          "close_time": 1766174399999,
          "quote_volume": 2504080.70538,
          "trades": 12984,
          "taker_buy_base": 415689.44,
          "taker_buy_quote": 1217050.28516
        },
        {
          "timestamp": 1766174400000,
          "datetime": "2025-12-19T20:00:00",
          "open": 2.967,
          "high": 3.002,
          "low": 2.917,
          "close": 2.951,
          "volume": 473666.79,
          "close_time": 1766188799999,
          "quote_volume": 1402775.00103,
          "trades": 8518,
          "taker_buy_base": 252662.5,
          "taker_buy_quote": 748221.66392
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 2.95,
          "high": 2.95,
          "low": 2.907,
          "close": 2.913,
          "volume": 247641.37,
          "close_time": 1766203199999,
          "quote_volume": 724552.27664,
          "trades": 3935,
          "taker_buy_base": 133889.3,
          "taker_buy_quote": 391662.75661
        },
        {
          "timestamp": 1766203200000,
          "datetime": "2025-12-20T04:00:00",
          "open": 2.912,
          "high": 2.932,
          "low": 2.885,
          "close": 2.932,
          "volume": 295418.81,
          "close_time": 1766217599999,
          "quote_volume": 858139.2056,
          "trades": 5005,
          "taker_buy_base": 153911.69,
          "taker_buy_quote": 447335.96841
        },
        {
          "timestamp": 1766217600000,
          "datetime": "2025-12-20T08:00:00",
          "open": 2.932,
          "high": 2.969,
          "low": 2.922,
          "close": 2.962,
          "volume": 473873.95,
          "close_time": 1766231999999,
          "quote_volume": 1398623.50568,
          "trades": 5489,
          "taker_buy_base": 224926.5,
          "taker_buy_quote": 663909.23654
        },
        {
          "timestamp": 1766232000000,
          "datetime": "2025-12-20T12:00:00",
          "open": 2.962,
          "high": 3.033,
          "low": 2.941,
          "close": 3.017,
          "volume": 838828.41,
          "close_time": 1766246399999,
          "quote_volume": 2510455.59712,
          "trades": 12601,
          "taker_buy_base": 446065.74,
          "taker_buy_quote": 1335058.69122
        },
        {
          "timestamp": 1766246400000,
          "datetime": "2025-12-20T16:00:00",
          "open": 3.018,
          "high": 3.071,
          "low": 2.983,
          "close": 3.065,
          "volume": 541005.52,
          "close_time": 1766260799999,
          "quote_volume": 1637358.39444,
          "trades": 8356,
          "taker_buy_base": 291384.24,
          "taker_buy_quote": 882254.9602
        },
        {
          "timestamp": 1766260800000,
          "datetime": "2025-12-20T20:00:00",
          "open": 3.065,
          "high": 3.494,
          "low": 3.048,
          "close": 3.438,
          "volume": 4563608.0,
          "close_time": 1766275199999,
          "quote_volume": 15079045.42822,
          "trades": 99261,
          "taker_buy_base": 2342319.54,
          "taker_buy_quote": 7726219.41503
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 3.437,
          "high": 3.437,
          "low": 3.214,
          "close": 3.304,
          "volume": 1937916.16,
          "close_time": 1766289599999,
          "quote_volume": 6425899.64802,
          "trades": 39197,
          "taker_buy_base": 863485.36,
          "taker_buy_quote": 2859933.85437
        },
        {
          "timestamp": 1766289600000,
          "datetime": "2025-12-21T04:00:00",
          "open": 3.304,
          "high": 3.33,
          "low": 3.164,
          "close": 3.192,
          "volume": 819801.0,
          "close_time": 1766303999999,
          "quote_volume": 2664618.78943,
          "trades": 17937,
          "taker_buy_base": 385814.8,
          "taker_buy_quote": 1255285.28355
        },
        {
          "timestamp": 1766304000000,
          "datetime": "2025-12-21T08:00:00",
          "open": 3.192,
          "high": 3.194,
          "low": 3.108,
          "close": 3.113,
          "volume": 739376.41,
          "close_time": 1766318399999,
          "quote_volume": 2335241.37733,
          "trades": 13448,
          "taker_buy_base": 356448.62,
          "taker_buy_quote": 1125684.65808
        },
        {
          "timestamp": 1766318400000,
          "datetime": "2025-12-21T12:00:00",
          "open": 3.113,
          "high": 3.139,
          "low": 3.055,
          "close": 3.075,
          "volume": 1079160.25,
          "close_time": 1766332799999,
          "quote_volume": 3337249.77336,
          "trades": 17161,
          "taker_buy_base": 548931.4,
          "taker_buy_quote": 1697520.12169
        },
        {
          "timestamp": 1766332800000,
          "datetime": "2025-12-21T16:00:00",
          "open": 3.074,
          "high": 3.101,
          "low": 3.024,
          "close": 3.08,
          "volume": 610650.42,
          "close_time": 1766347199999,
          "quote_volume": 1867994.17285,
          "trades": 9988,
          "taker_buy_base": 291934.14,
          "taker_buy_quote": 893895.07328
        },
        {
          "timestamp": 1766347200000,
          "datetime": "2025-12-21T20:00:00",
          "open": 3.08,
          "high": 3.081,
          "low": 3.011,
          "close": 3.057,
          "volume": 524802.3,
          "close_time": 1766361599999,
          "quote_volume": 1598440.43685,
          "trades": 7872,
          "taker_buy_base": 218789.99,
          "taker_buy_quote": 666568.59218
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 3.056,
          "high": 3.115,
          "low": 3.003,
          "close": 3.056,
          "volume": 937842.58,
          "close_time": 1766375999999,
          "quote_volume": 2872291.77158,
          "trades": 14629,
          "taker_buy_base": 421004.48,
          "taker_buy_quote": 1290925.71776
        },
        {
          "timestamp": 1766376000000,
          "datetime": "2025-12-22T04:00:00",
          "open": 3.057,
          "high": 3.077,
          "low": 3.007,
          "close": 3.073,
          "volume": 530909.07,
          "close_time": 1766390399999,
          "quote_volume": 1615963.43376,
          "trades": 8276,
          "taker_buy_base": 237948.3,
          "taker_buy_quote": 724921.41113
        },
        {
          "timestamp": 1766390400000,
          "datetime": "2025-12-22T08:00:00",
          "open": 3.074,
          "high": 3.108,
          "low": 3.041,
          "close": 3.045,
          "volume": 691361.54,
          "close_time": 1766404799999,
          "quote_volume": 2126313.94376,
          "trades": 10360,
          "taker_buy_base": 348474.85,
          "taker_buy_quote": 1072586.37532
        },
        {
          "timestamp": 1766404800000,
          "datetime": "2025-12-22T12:00:00",
          "open": 3.045,
          "high": 3.095,
          "low": 3.01,
          "close": 3.065,
          "volume": 881741.85,
          "close_time": 1766419199999,
          "quote_volume": 2688929.6194,
          "trades": 15708,
          "taker_buy_base": 423946.0,
          "taker_buy_quote": 1293551.46684
        },
        {
          "timestamp": 1766419200000,
          "datetime": "2025-12-22T16:00:00",
          "open": 3.064,
          "high": 3.204,
          "low": 3.056,
          "close": 3.074,
          "volume": 1420378.75,
          "close_time": 1766433599999,
          "quote_volume": 4450478.46343,
          "trades": 24229,
          "taker_buy_base": 750708.64,
          "taker_buy_quote": 2353158.86751
        },
        {
          "timestamp": 1766433600000,
          "datetime": "2025-12-22T20:00:00",
          "open": 3.073,
          "high": 3.102,
          "low": 3.005,
          "close": 3.041,
          "volume": 602981.6,
          "close_time": 1766447999999,
          "quote_volume": 1833186.23651,
          "trades": 10835,
          "taker_buy_base": 296224.28,
          "taker_buy_quote": 900609.61538
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 3.041,
          "high": 3.08,
          "low": 2.997,
          "close": 3.032,
          "volume": 436894.22,
          "close_time": 1766462399999,
          "quote_volume": 1326138.71419,
          "trades": 6925,
          "taker_buy_base": 208277.46,
          "taker_buy_quote": 632586.4816
        },
        {
          "timestamp": 1766462400000,
          "datetime": "2025-12-23T04:00:00",
          "open": 3.03,
          "high": 3.041,
          "low": 2.974,
          "close": 2.98,
          "volume": 581147.97,
          "close_time": 1766476799999,
          "quote_volume": 1746608.72765,
          "trades": 7856,
          "taker_buy_base": 277989.93,
          "taker_buy_quote": 835406.81931
        },
        {
          "timestamp": 1766476800000,
          "datetime": "2025-12-23T08:00:00",
          "open": 2.979,
          "high": 3.01,
          "low": 2.975,
          "close": 2.986,
          "volume": 457230.9,
          "close_time": 1766491199999,
          "quote_volume": 1366148.70555,
          "trades": 7753,
          "taker_buy_base": 227579.63,
          "taker_buy_quote": 680044.71457
        },
        {
          "timestamp": 1766491200000,
          "datetime": "2025-12-23T12:00:00",
          "open": 2.986,
          "high": 3.004,
          "low": 2.932,
          "close": 2.954,
          "volume": 783008.68,
          "close_time": 1766505599999,
          "quote_volume": 2322488.76018,
          "trades": 14427,
          "taker_buy_base": 318637.9,
          "taker_buy_quote": 945373.06574
        },
        {
          "timestamp": 1766505600000,
          "datetime": "2025-12-23T16:00:00",
          "open": 2.953,
          "high": 3.038,
          "low": 2.945,
          "close": 3.012,
          "volume": 623417.26,
          "close_time": 1766519999999,
          "quote_volume": 1870005.6861,
          "trades": 11408,
          "taker_buy_base": 333830.92,
          "taker_buy_quote": 1001533.73407
        },
        {
          "timestamp": 1766520000000,
          "datetime": "2025-12-23T20:00:00",
          "open": 3.012,
          "high": 3.042,
          "low": 2.985,
          "close": 3.035,
          "volume": 672663.08,
          "close_time": 1766534399999,
          "quote_volume": 2026313.01605,
          "trades": 9148,
          "taker_buy_base": 336619.48,
          "taker_buy_quote": 1014852.55926
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 3.034,
          "high": 3.053,
          "low": 2.965,
          "close": 2.995,
          "volume": 497591.19,
          "close_time": 1766548799999,
          "quote_volume": 1495636.85063,
          "trades": 12431,
          "taker_buy_base": 206809.51,
          "taker_buy_quote": 621623.39825
        },
        {
          "timestamp": 1766548800000,
          "datetime": "2025-12-24T04:00:00",
          "open": 2.995,
          "high": 3.015,
          "low": 2.957,
          "close": 2.964,
          "volume": 273418.28,
          "close_time": 1766563199999,
          "quote_volume": 816218.09822,
          "trades": 5204,
          "taker_buy_base": 148963.98,
          "taker_buy_quote": 444922.95596
        },
        {
          "timestamp": 1766563200000,
          "datetime": "2025-12-24T08:00:00",
          "open": 2.963,
          "high": 3.001,
          "low": 2.944,
          "close": 2.966,
          "volume": 542089.62,
          "close_time": 1766577599999,
          "quote_volume": 1610467.57495,
          "trades": 7309,
          "taker_buy_base": 257012.23,
          "taker_buy_quote": 763457.00797
        },
        {
          "timestamp": 1766577600000,
          "datetime": "2025-12-24T12:00:00",
          "open": 2.966,
          "high": 3.009,
          "low": 2.947,
          "close": 2.992,
          "volume": 522699.45,
          "close_time": 1766591999999,
          "quote_volume": 1558994.90628,
          "trades": 10034,
          "taker_buy_base": 287649.96,
          "taker_buy_quote": 858113.64782
        },
        {
          "timestamp": 1766592000000,
          "datetime": "2025-12-24T16:00:00",
          "open": 2.991,
          "high": 3.022,
          "low": 2.954,
          "close": 2.972,
          "volume": 409184.02,
          "close_time": 1766606399999,
          "quote_volume": 1219012.72269,
          "trades": 9913,
          "taker_buy_base": 218137.93,
          "taker_buy_quote": 649957.51296
        },
        {
          "timestamp": 1766606400000,
          "datetime": "2025-12-24T20:00:00",
          "open": 2.973,
          "high": 3.027,
          "low": 2.97,
          "close": 3.01,
          "volume": 278877.53,
          "close_time": 1766620799999,
          "quote_volume": 837381.26865,
          "trades": 6636,
          "taker_buy_base": 146459.8,
          "taker_buy_quote": 439516.35682
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 3.01,
          "high": 3.064,
          "low": 2.998,
          "close": 3.063,
          "volume": 264646.42,
          "close_time": 1766635199999,
          "quote_volume": 801352.24229,
          "trades": 5933,
          "taker_buy_base": 142955.15,
          "taker_buy_quote": 432771.7006
        },
        {
          "timestamp": 1766635200000,
          "datetime": "2025-12-25T04:00:00",
          "open": 3.064,
          "high": 3.104,
          "low": 3.056,
          "close": 3.092,
          "volume": 407539.83,
          "close_time": 1766649599999,
          "quote_volume": 1254621.79508,
          "trades": 8488,
          "taker_buy_base": 210209.5,
          "taker_buy_quote": 647182.8541
        },
        {
          "timestamp": 1766649600000,
          "datetime": "2025-12-25T08:00:00",
          "open": 3.092,
          "high": 3.106,
          "low": 3.024,
          "close": 3.047,
          "volume": 512952.66,
          "close_time": 1766663999999,
          "quote_volume": 1573575.67087,
          "trades": 10209,
          "taker_buy_base": 247808.72,
          "taker_buy_quote": 760351.16439
        },
        {
          "timestamp": 1766664000000,
          "datetime": "2025-12-25T12:00:00",
          "open": 3.046,
          "high": 3.086,
          "low": 3.038,
          "close": 3.075,
          "volume": 406080.4,
          "close_time": 1766678399999,
          "quote_volume": 1242820.40717,
          "trades": 8046,
          "taker_buy_base": 204409.8,
          "taker_buy_quote": 625544.22666
        },
        {
          "timestamp": 1766678400000,
          "datetime": "2025-12-25T16:00:00",
          "open": 3.076,
          "high": 3.084,
          "low": 3.031,
          "close": 3.082,
          "volume": 415456.96,
          "close_time": 1766692799999,
          "quote_volume": 1270846.4366,
          "trades": 7227,
          "taker_buy_base": 222178.51,
          "taker_buy_quote": 679733.48115
        },
        {
          "timestamp": 1766692800000,
          "datetime": "2025-12-25T20:00:00",
          "open": 3.082,
          "high": 3.132,
          "low": 2.971,
          "close": 2.982,
          "volume": 844469.22,
          "close_time": 1766707199999,
          "quote_volume": 2586916.76595,
          "trades": 15864,
          "taker_buy_base": 453840.34,
          "taker_buy_quote": 1392014.55228
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2.981,
          "high": 3.105,
          "low": 2.968,
          "close": 3.038,
          "volume": 871766.3,
          "close_time": 1766721599999,
          "quote_volume": 2647068.60029,
          "trades": 14267,
          "taker_buy_base": 470415.5,
          "taker_buy_quote": 1428398.48641
        },
        {
          "timestamp": 1766721600000,
          "datetime": "2025-12-26T04:00:00",
          "open": 3.038,
          "high": 3.05,
          "low": 3.007,
          "close": 3.013,
          "volume": 247420.16,
          "close_time": 1766735999999,
          "quote_volume": 750980.05766,
          "trades": 5482,
          "taker_buy_base": 111879.12,
          "taker_buy_quote": 339693.17904
        },
        {
          "timestamp": 1766736000000,
          "datetime": "2025-12-26T08:00:00",
          "open": 3.012,
          "high": 3.037,
          "low": 3.007,
          "close": 3.03,
          "volume": 267244.57,
          "close_time": 1766750399999,
          "quote_volume": 807484.11508,
          "trades": 4893,
          "taker_buy_base": 133622.82,
          "taker_buy_quote": 403873.76695
        },
        {
          "timestamp": 1766750400000,
          "datetime": "2025-12-26T12:00:00",
          "open": 3.031,
          "high": 3.048,
          "low": 2.99,
          "close": 3.003,
          "volume": 634217.22,
          "close_time": 1766764799999,
          "quote_volume": 1918747.12845,
          "trades": 11400,
          "taker_buy_base": 305769.37,
          "taker_buy_quote": 925561.97592
        },
        {
          "timestamp": 1766764800000,
          "datetime": "2025-12-26T16:00:00",
          "open": 3.003,
          "high": 3.017,
          "low": 2.932,
          "close": 3.004,
          "volume": 485623.24,
          "close_time": 1766779199999,
          "quote_volume": 1442722.14973,
          "trades": 9048,
          "taker_buy_base": 231893.69,
          "taker_buy_quote": 689078.13244
        },
        {
          "timestamp": 1766779200000,
          "datetime": "2025-12-26T20:00:00",
          "open": 3.003,
          "high": 3.015,
          "low": 2.969,
          "close": 2.987,
          "volume": 179201.02,
          "close_time": 1766793599999,
          "quote_volume": 535943.51714,
          "trades": 3859,
          "taker_buy_base": 90474.96,
          "taker_buy_quote": 270559.01603
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.986,
          "high": 3.058,
          "low": 2.984,
          "close": 3.05,
          "volume": 341564.68,
          "close_time": 1766807999999,
          "quote_volume": 1036445.71551,
          "trades": 6175,
          "taker_buy_base": 173284.78,
          "taker_buy_quote": 525585.27096
        },
        {
          "timestamp": 1766808000000,
          "datetime": "2025-12-27T04:00:00",
          "open": 3.051,
          "high": 3.055,
          "low": 3.013,
          "close": 3.034,
          "volume": 232801.52,
          "close_time": 1766822399999,
          "quote_volume": 705116.354,
          "trades": 3847,
          "taker_buy_base": 97349.69,
          "taker_buy_quote": 294947.51385
        },
        {
          "timestamp": 1766822400000,
          "datetime": "2025-12-27T08:00:00",
          "open": 3.034,
          "high": 3.065,
          "low": 3.002,
          "close": 3.058,
          "volume": 363948.2,
          "close_time": 1766836799999,
          "quote_volume": 1104563.34412,
          "trades": 6971,
          "taker_buy_base": 194129.22,
          "taker_buy_quote": 589433.78509
        },
        {
          "timestamp": 1766836800000,
          "datetime": "2025-12-27T12:00:00",
          "open": 3.058,
          "high": 3.076,
          "low": 3.041,
          "close": 3.063,
          "volume": 687186.13,
          "close_time": 1766851199999,
          "quote_volume": 2103630.55272,
          "trades": 10261,
          "taker_buy_base": 413190.81,
          "taker_buy_quote": 1264886.2656
        },
        {
          "timestamp": 1766851200000,
          "datetime": "2025-12-27T16:00:00",
          "open": 3.064,
          "high": 3.07,
          "low": 3.041,
          "close": 3.044,
          "volume": 358926.97,
          "close_time": 1766865599999,
          "quote_volume": 1095789.49916,
          "trades": 5665,
          "taker_buy_base": 188808.98,
          "taker_buy_quote": 576413.94248
        },
        {
          "timestamp": 1766865600000,
          "datetime": "2025-12-27T20:00:00",
          "open": 3.044,
          "high": 3.088,
          "low": 3.025,
          "close": 3.075,
          "volume": 332475.39,
          "close_time": 1766879999999,
          "quote_volume": 1016703.86843,
          "trades": 5785,
          "taker_buy_base": 189751.09,
          "taker_buy_quote": 580403.22665
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 3.075,
          "high": 3.09,
          "low": 3.052,
          "close": 3.073,
          "volume": 213792.51,
          "close_time": 1766894399999,
          "quote_volume": 655731.84127,
          "trades": 3606,
          "taker_buy_base": 96793.73,
          "taker_buy_quote": 296884.25177
        },
        {
          "timestamp": 1766894400000,
          "datetime": "2025-12-28T04:00:00",
          "open": 3.071,
          "high": 3.112,
          "low": 3.059,
          "close": 3.103,
          "volume": 318982.14,
          "close_time": 1766908799999,
          "quote_volume": 984136.29975,
          "trades": 5354,
          "taker_buy_base": 161582.46,
          "taker_buy_quote": 498527.26399
        },
        {
          "timestamp": 1766908800000,
          "datetime": "2025-12-28T08:00:00",
          "open": 3.103,
          "high": 3.133,
          "low": 3.08,
          "close": 3.097,
          "volume": 468784.77,
          "close_time": 1766923199999,
          "quote_volume": 1455536.28162,
          "trades": 8309,
          "taker_buy_base": 218435.14,
          "taker_buy_quote": 678433.82202
        },
        {
          "timestamp": 1766923200000,
          "datetime": "2025-12-28T12:00:00",
          "open": 3.098,
          "high": 3.111,
          "low": 3.061,
          "close": 3.086,
          "volume": 427611.38,
          "close_time": 1766937599999,
          "quote_volume": 1319502.97019,
          "trades": 6438,
          "taker_buy_base": 215563.28,
          "taker_buy_quote": 665286.79045
        },
        {
          "timestamp": 1766937600000,
          "datetime": "2025-12-28T16:00:00",
          "open": 3.085,
          "high": 3.096,
          "low": 3.027,
          "close": 3.028,
          "volume": 360533.9,
          "close_time": 1766951999999,
          "quote_volume": 1102066.30005,
          "trades": 6181,
          "taker_buy_base": 182360.58,
          "taker_buy_quote": 557558.9334
        },
        {
          "timestamp": 1766952000000,
          "datetime": "2025-12-28T20:00:00",
          "open": 3.027,
          "high": 3.045,
          "low": 3.013,
          "close": 3.04,
          "volume": 312113.71,
          "close_time": 1766966399999,
          "quote_volume": 944898.76526,
          "trades": 5423,
          "taker_buy_base": 144415.07,
          "taker_buy_quote": 437296.11382
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 3.04,
          "high": 3.112,
          "low": 3.021,
          "close": 3.101,
          "volume": 798551.24,
          "close_time": 1766980799999,
          "quote_volume": 2447548.0296,
          "trades": 13264,
          "taker_buy_base": 433227.81,
          "taker_buy_quote": 1328878.18883
        },
        {
          "timestamp": 1766980800000,
          "datetime": "2025-12-29T04:00:00",
          "open": 3.101,
          "high": 3.13,
          "low": 3.068,
          "close": 3.104,
          "volume": 510845.22,
          "close_time": 1766995199999,
          "quote_volume": 1582968.58601,
          "trades": 9949,
          "taker_buy_base": 251818.97,
          "taker_buy_quote": 780873.9053
        },
        {
          "timestamp": 1766995200000,
          "datetime": "2025-12-29T08:00:00",
          "open": 3.104,
          "high": 3.109,
          "low": 3.022,
          "close": 3.04,
          "volume": 482473.45,
          "close_time": 1767009599999,
          "quote_volume": 1476177.38326,
          "trades": 8958,
          "taker_buy_base": 220514.12,
          "taker_buy_quote": 675410.52907
        },
        {
          "timestamp": 1767009600000,
          "datetime": "2025-12-29T12:00:00",
          "open": 3.039,
          "high": 3.043,
          "low": 2.951,
          "close": 2.958,
          "volume": 1094637.33,
          "close_time": 1767023999999,
          "quote_volume": 3269571.6443,
          "trades": 17026,
          "taker_buy_base": 487774.93,
          "taker_buy_quote": 1456621.25042
        },
        {
          "timestamp": 1767024000000,
          "datetime": "2025-12-29T16:00:00",
          "open": 2.957,
          "high": 2.991,
          "low": 2.948,
          "close": 2.96,
          "volume": 572860.66,
          "close_time": 1767038399999,
          "quote_volume": 1698853.13422,
          "trades": 8738,
          "taker_buy_base": 314075.79,
          "taker_buy_quote": 931754.77596
        },
        {
          "timestamp": 1767038400000,
          "datetime": "2025-12-29T20:00:00",
          "open": 2.96,
          "high": 2.968,
          "low": 2.871,
          "close": 2.889,
          "volume": 557011.73,
          "close_time": 1767052799999,
          "quote_volume": 1626704.17789,
          "trades": 9461,
          "taker_buy_base": 259394.49,
          "taker_buy_quote": 758005.46346
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2.889,
          "high": 2.905,
          "low": 2.852,
          "close": 2.891,
          "volume": 558459.74,
          "close_time": 1767067199999,
          "quote_volume": 1607804.34422,
          "trades": 8104,
          "taker_buy_base": 239255.3,
          "taker_buy_quote": 689170.41511
        },
        {
          "timestamp": 1767067200000,
          "datetime": "2025-12-30T04:00:00",
          "open": 2.89,
          "high": 2.934,
          "low": 2.876,
          "close": 2.903,
          "volume": 449162.52,
          "close_time": 1767081599999,
          "quote_volume": 1303558.55604,
          "trades": 7053,
          "taker_buy_base": 251931.39,
          "taker_buy_quote": 730974.1383
        },
        {
          "timestamp": 1767081600000,
          "datetime": "2025-12-30T08:00:00",
          "open": 2.904,
          "high": 2.944,
          "low": 2.902,
          "close": 2.942,
          "volume": 311179.99,
          "close_time": 1767095999999,
          "quote_volume": 910113.255,
          "trades": 5630,
          "taker_buy_base": 158372.38,
          "taker_buy_quote": 463285.53579
        },
        {
          "timestamp": 1767096000000,
          "datetime": "2025-12-30T12:00:00",
          "open": 2.942,
          "high": 2.948,
          "low": 2.888,
          "close": 2.918,
          "volume": 491639.42,
          "close_time": 1767110399999,
          "quote_volume": 1433893.57986,
          "trades": 9404,
          "taker_buy_base": 235656.56,
          "taker_buy_quote": 687510.38311
        },
        {
          "timestamp": 1767110400000,
          "datetime": "2025-12-30T16:00:00",
          "open": 2.919,
          "high": 2.934,
          "low": 2.831,
          "close": 2.849,
          "volume": 532747.27,
          "close_time": 1767124799999,
          "quote_volume": 1532556.88482,
          "trades": 9606,
          "taker_buy_base": 243695.14,
          "taker_buy_quote": 701056.08134
        },
        {
          "timestamp": 1767124800000,
          "datetime": "2025-12-30T20:00:00",
          "open": 2.849,
          "high": 2.855,
          "low": 2.822,
          "close": 2.837,
          "volume": 393123.51,
          "close_time": 1767139199999,
          "quote_volume": 1115673.65538,
          "trades": 5802,
          "taker_buy_base": 210075.19,
          "taker_buy_quote": 596161.17082
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2.837,
          "high": 2.86,
          "low": 2.818,
          "close": 2.835,
          "volume": 366050.62,
          "close_time": 1767153599999,
          "quote_volume": 1039907.70993,
          "trades": 6050,
          "taker_buy_base": 210406.52,
          "taker_buy_quote": 597970.81091
        },
        {
          "timestamp": 1767153600000,
          "datetime": "2025-12-31T04:00:00",
          "open": 2.836,
          "high": 2.85,
          "low": 2.823,
          "close": 2.836,
          "volume": 584816.91,
          "close_time": 1767167999999,
          "quote_volume": 1656360.63114,
          "trades": 5463,
          "taker_buy_base": 394234.85,
          "taker_buy_quote": 1116308.40335
        },
        {
          "timestamp": 1767168000000,
          "datetime": "2025-12-31T08:00:00",
          "open": 2.835,
          "high": 2.847,
          "low": 2.807,
          "close": 2.824,
          "volume": 507782.93,
          "close_time": 1767182399999,
          "quote_volume": 1434273.29836,
          "trades": 6451,
          "taker_buy_base": 217320.65,
          "taker_buy_quote": 613797.59596
        },
        {
          "timestamp": 1767182400000,
          "datetime": "2025-12-31T12:00:00",
          "open": 2.823,
          "high": 2.828,
          "low": 2.775,
          "close": 2.781,
          "volume": 653989.26,
          "close_time": 1767196799999,
          "quote_volume": 1832531.80334,
          "trades": 10345,
          "taker_buy_base": 305922.02,
          "taker_buy_quote": 857478.32365
        },
        {
          "timestamp": 1767196800000,
          "datetime": "2025-12-31T16:00:00",
          "open": 2.782,
          "high": 2.789,
          "low": 2.662,
          "close": 2.697,
          "volume": 1143069.03,
          "close_time": 1767211199999,
          "quote_volume": 3096975.06197,
          "trades": 18275,
          "taker_buy_base": 539216.42,
          "taker_buy_quote": 1460377.69239
        },
        {
          "timestamp": 1767211200000,
          "datetime": "2025-12-31T20:00:00",
          "open": 2.698,
          "high": 2.849,
          "low": 2.679,
          "close": 2.841,
          "volume": 3324454.58,
          "close_time": 1767225599999,
          "quote_volume": 9210732.29078,
          "trades": 58068,
          "taker_buy_base": 2145095.49,
          "taker_buy_quote": 5943611.6052
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 2.841,
          "high": 2.984,
          "low": 2.825,
          "close": 2.856,
          "volume": 2444762.01,
          "close_time": 1767239999999,
          "quote_volume": 7075370.88046,
          "trades": 50212,
          "taker_buy_base": 1464821.88,
          "taker_buy_quote": 4238724.92864
        },
        {
          "timestamp": 1767240000000,
          "datetime": "2026-01-01T04:00:00",
          "open": 2.855,
          "high": 2.909,
          "low": 2.818,
          "close": 2.855,
          "volume": 1392417.45,
          "close_time": 1767254399999,
          "quote_volume": 3994002.39635,
          "trades": 28229,
          "taker_buy_base": 783580.22,
          "taker_buy_quote": 2247768.00642
        },
        {
          "timestamp": 1767254400000,
          "datetime": "2026-01-01T08:00:00",
          "open": 2.855,
          "high": 2.937,
          "low": 2.854,
          "close": 2.929,
          "volume": 703003.47,
          "close_time": 1767268799999,
          "quote_volume": 2047248.26261,
          "trades": 11440,
          "taker_buy_base": 347792.32,
          "taker_buy_quote": 1012805.91935
        },
        {
          "timestamp": 1767268800000,
          "datetime": "2026-01-01T12:00:00",
          "open": 2.928,
          "high": 3.016,
          "low": 2.908,
          "close": 2.983,
          "volume": 1130064.71,
          "close_time": 1767283199999,
          "quote_volume": 3345415.2994,
          "trades": 22641,
          "taker_buy_base": 567795.67,
          "taker_buy_quote": 1681162.78456
        },
        {
          "timestamp": 1767283200000,
          "datetime": "2026-01-01T16:00:00",
          "open": 2.984,
          "high": 3.097,
          "low": 2.962,
          "close": 3.018,
          "volume": 1616871.95,
          "close_time": 1767297599999,
          "quote_volume": 4896934.25609,
          "trades": 28783,
          "taker_buy_base": 761132.67,
          "taker_buy_quote": 2304520.42105
        },
        {
          "timestamp": 1767297600000,
          "datetime": "2026-01-01T20:00:00",
          "open": 3.018,
          "high": 3.032,
          "low": 2.973,
          "close": 3.002,
          "volume": 657888.33,
          "close_time": 1767311999999,
          "quote_volume": 1976958.53601,
          "trades": 9939,
          "taker_buy_base": 269703.32,
          "taker_buy_quote": 810434.4067
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 3.003,
          "high": 3.037,
          "low": 2.968,
          "close": 3.032,
          "volume": 533833.36,
          "close_time": 1767326399999,
          "quote_volume": 1601722.79385,
          "trades": 9952,
          "taker_buy_base": 258981.95,
          "taker_buy_quote": 777500.82869
        },
        {
          "timestamp": 1767326400000,
          "datetime": "2026-01-02T04:00:00",
          "open": 3.033,
          "high": 3.04,
          "low": 2.988,
          "close": 3.005,
          "volume": 429723.78,
          "close_time": 1767340799999,
          "quote_volume": 1296911.66627,
          "trades": 8492,
          "taker_buy_base": 237980.23,
          "taker_buy_quote": 718574.8142
        },
        {
          "timestamp": 1767340800000,
          "datetime": "2026-01-02T08:00:00",
          "open": 3.005,
          "high": 3.037,
          "low": 2.97,
          "close": 3.012,
          "volume": 903946.26,
          "close_time": 1767355199999,
          "quote_volume": 2715281.04437,
          "trades": 15237,
          "taker_buy_base": 390271.99,
          "taker_buy_quote": 1172768.46538
        },
        {
          "timestamp": 1767355200000,
          "datetime": "2026-01-02T12:00:00",
          "open": 3.011,
          "high": 3.065,
          "low": 2.968,
          "close": 3.01,
          "volume": 917237.43,
          "close_time": 1767369599999,
          "quote_volume": 2767091.69277,
          "trades": 18333,
          "taker_buy_base": 463740.04,
          "taker_buy_quote": 1399942.47697
        },
        {
          "timestamp": 1767369600000,
          "datetime": "2026-01-02T16:00:00",
          "open": 3.011,
          "high": 3.107,
          "low": 3.008,
          "close": 3.085,
          "volume": 859176.08,
          "close_time": 1767383999999,
          "quote_volume": 2636657.57863,
          "trades": 16709,
          "taker_buy_base": 468107.11,
          "taker_buy_quote": 1436108.61745
        },
        {
          "timestamp": 1767384000000,
          "datetime": "2026-01-02T20:00:00",
          "open": 3.086,
          "high": 3.191,
          "low": 3.065,
          "close": 3.158,
          "volume": 879294.27,
          "close_time": 1767398399999,
          "quote_volume": 2755821.12578,
          "trades": 14471,
          "taker_buy_base": 483709.2,
          "taker_buy_quote": 1514783.19613
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 3.157,
          "high": 3.2,
          "low": 3.142,
          "close": 3.196,
          "volume": 655123.72,
          "close_time": 1767412799999,
          "quote_volume": 2081343.12159,
          "trades": 13658,
          "taker_buy_base": 348168.48,
          "taker_buy_quote": 1106247.3932
        },
        {
          "timestamp": 1767412800000,
          "datetime": "2026-01-03T04:00:00",
          "open": 3.195,
          "high": 3.217,
          "low": 3.063,
          "close": 3.069,
          "volume": 987047.39,
          "close_time": 1767427199999,
          "quote_volume": 3098752.46381,
          "trades": 16088,
          "taker_buy_base": 446932.36,
          "taker_buy_quote": 1403280.06351
        },
        {
          "timestamp": 1767427200000,
          "datetime": "2026-01-03T08:00:00",
          "open": 3.069,
          "high": 3.108,
          "low": 3.058,
          "close": 3.088,
          "volume": 537640.61,
          "close_time": 1767441599999,
          "quote_volume": 1656705.2561,
          "trades": 9302,
          "taker_buy_base": 279123.52,
          "taker_buy_quote": 860374.88376
        },
        {
          "timestamp": 1767441600000,
          "datetime": "2026-01-03T12:00:00",
          "open": 3.087,
          "high": 3.154,
          "low": 3.085,
          "close": 3.099,
          "volume": 705676.91,
          "close_time": 1767455999999,
          "quote_volume": 2197696.19436,
          "trades": 10104,
          "taker_buy_base": 349764.01,
          "taker_buy_quote": 1089076.12848
        },
        {
          "timestamp": 1767456000000,
          "datetime": "2026-01-03T16:00:00",
          "open": 3.1,
          "high": 3.127,
          "low": 3.085,
          "close": 3.109,
          "volume": 346793.35,
          "close_time": 1767470399999,
          "quote_volume": 1078576.91849,
          "trades": 5794,
          "taker_buy_base": 184885.25,
          "taker_buy_quote": 575140.48797
        },
        {
          "timestamp": 1767470400000,
          "datetime": "2026-01-03T20:00:00",
          "open": 3.11,
          "high": 3.136,
          "low": 3.085,
          "close": 3.127,
          "volume": 265704.13,
          "close_time": 1767484799999,
          "quote_volume": 826301.55956,
          "trades": 5204,
          "taker_buy_base": 137350.34,
          "taker_buy_quote": 427132.43929
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 3.127,
          "high": 3.18,
          "low": 3.119,
          "close": 3.176,
          "volume": 475934.95,
          "close_time": 1767499199999,
          "quote_volume": 1498552.91518,
          "trades": 9445,
          "taker_buy_base": 250964.51,
          "taker_buy_quote": 790452.54562
        },
        {
          "timestamp": 1767499200000,
          "datetime": "2026-01-04T04:00:00",
          "open": 3.176,
          "high": 3.194,
          "low": 3.127,
          "close": 3.155,
          "volume": 567020.46,
          "close_time": 1767513599999,
          "quote_volume": 1795511.88675,
          "trades": 9112,
          "taker_buy_base": 307026.13,
          "taker_buy_quote": 973230.71802
        },
        {
          "timestamp": 1767513600000,
          "datetime": "2026-01-04T08:00:00",
          "open": 3.154,
          "high": 3.248,
          "low": 3.131,
          "close": 3.243,
          "volume": 763919.62,
          "close_time": 1767527999999,
          "quote_volume": 2442113.67874,
          "trades": 13717,
          "taker_buy_base": 381407.45,
          "taker_buy_quote": 1220291.98007
        },
        {
          "timestamp": 1767528000000,
          "datetime": "2026-01-04T12:00:00",
          "open": 3.243,
          "high": 3.256,
          "low": 3.175,
          "close": 3.243,
          "volume": 834439.31,
          "close_time": 1767542399999,
          "quote_volume": 2684641.66448,
          "trades": 15319,
          "taker_buy_base": 395738.94,
          "taker_buy_quote": 1274179.93242
        },
        {
          "timestamp": 1767542400000,
          "datetime": "2026-01-04T16:00:00",
          "open": 3.242,
          "high": 3.29,
          "low": 3.206,
          "close": 3.232,
          "volume": 721611.92,
          "close_time": 1767556799999,
          "quote_volume": 2349093.66965,
          "trades": 15375,
          "taker_buy_base": 346165.06,
          "taker_buy_quote": 1127641.71886
        },
        {
          "timestamp": 1767556800000,
          "datetime": "2026-01-04T20:00:00",
          "open": 3.232,
          "high": 3.291,
          "low": 3.226,
          "close": 3.27,
          "volume": 453412.62,
          "close_time": 1767571199999,
          "quote_volume": 1477324.44475,
          "trades": 10549,
          "taker_buy_base": 256270.28,
          "taker_buy_quote": 835031.04785
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 3.27,
          "high": 3.332,
          "low": 3.257,
          "close": 3.286,
          "volume": 727257.38,
          "close_time": 1767585599999,
          "quote_volume": 2395699.07129,
          "trades": 16001,
          "taker_buy_base": 375059.75,
          "taker_buy_quote": 1235692.72707
        },
        {
          "timestamp": 1767585600000,
          "datetime": "2026-01-05T04:00:00",
          "open": 3.287,
          "high": 3.308,
          "low": 3.203,
          "close": 3.247,
          "volume": 588757.29,
          "close_time": 1767599999999,
          "quote_volume": 1912262.77734,
          "trades": 12403,
          "taker_buy_base": 263822.96,
          "taker_buy_quote": 856900.69807
        },
        {
          "timestamp": 1767600000000,
          "datetime": "2026-01-05T08:00:00",
          "open": 3.247,
          "high": 3.263,
          "low": 3.184,
          "close": 3.211,
          "volume": 599156.83,
          "close_time": 1767614399999,
          "quote_volume": 1923441.49383,
          "trades": 11834,
          "taker_buy_base": 266919.0,
          "taker_buy_quote": 857184.70403
        },
        {
          "timestamp": 1767614400000,
          "datetime": "2026-01-05T12:00:00",
          "open": 3.211,
          "high": 3.325,
          "low": 3.19,
          "close": 3.322,
          "volume": 814374.52,
          "close_time": 1767628799999,
          "quote_volume": 2639990.3417,
          "trades": 19982,
          "taker_buy_base": 433374.57,
          "taker_buy_quote": 1407094.01313
        },
        {
          "timestamp": 1767628800000,
          "datetime": "2026-01-05T16:00:00",
          "open": 3.322,
          "high": 3.484,
          "low": 3.307,
          "close": 3.418,
          "volume": 2187573.09,
          "close_time": 1767643199999,
          "quote_volume": 7459192.23473,
          "trades": 47271,
          "taker_buy_base": 1022843.6,
          "taker_buy_quote": 3489496.61267
        },
        {
          "timestamp": 1767643200000,
          "datetime": "2026-01-05T20:00:00",
          "open": 3.418,
          "high": 3.48,
          "low": 3.38,
          "close": 3.405,
          "volume": 698827.44,
          "close_time": 1767657599999,
          "quote_volume": 2388979.56136,
          "trades": 16778,
          "taker_buy_base": 402810.5,
          "taker_buy_quote": 1378186.89716
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 3.405,
          "high": 3.463,
          "low": 3.369,
          "close": 3.427,
          "volume": 702393.58,
          "close_time": 1767671999999,
          "quote_volume": 2403376.19018,
          "trades": 17233,
          "taker_buy_base": 325248.25,
          "taker_buy_quote": 1112787.31894
        },
        {
          "timestamp": 1767672000000,
          "datetime": "2026-01-06T04:00:00",
          "open": 3.426,
          "high": 3.467,
          "low": 3.377,
          "close": 3.396,
          "volume": 1048693.52,
          "close_time": 1767686399999,
          "quote_volume": 3593384.1771,
          "trades": 18548,
          "taker_buy_base": 472184.09,
          "taker_buy_quote": 1617903.81683
        },
        {
          "timestamp": 1767686400000,
          "datetime": "2026-01-06T08:00:00",
          "open": 3.396,
          "high": 3.424,
          "low": 3.373,
          "close": 3.409,
          "volume": 540400.59,
          "close_time": 1767700799999,
          "quote_volume": 1836359.31541,
          "trades": 10222,
          "taker_buy_base": 286302.61,
          "taker_buy_quote": 973010.57569
        },
        {
          "timestamp": 1767700800000,
          "datetime": "2026-01-06T12:00:00",
          "open": 3.41,
          "high": 3.568,
          "low": 3.366,
          "close": 3.386,
          "volume": 1743157.92,
          "close_time": 1767715199999,
          "quote_volume": 6058808.6827,
          "trades": 34148,
          "taker_buy_base": 888668.3,
          "taker_buy_quote": 3089769.85286
        },
        {
          "timestamp": 1767715200000,
          "datetime": "2026-01-06T16:00:00",
          "open": 3.385,
          "high": 3.392,
          "low": 3.222,
          "close": 3.289,
          "volume": 1238395.05,
          "close_time": 1767729599999,
          "quote_volume": 4085319.89194,
          "trades": 27943,
          "taker_buy_base": 557853.9,
          "taker_buy_quote": 1840897.71877
        },
        {
          "timestamp": 1767729600000,
          "datetime": "2026-01-06T20:00:00",
          "open": 3.289,
          "high": 3.413,
          "low": 3.289,
          "close": 3.388,
          "volume": 514233.27,
          "close_time": 1767743999999,
          "quote_volume": 1729320.89661,
          "trades": 14700,
          "taker_buy_base": 248664.35,
          "taker_buy_quote": 835780.20075
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 3.388,
          "high": 3.39,
          "low": 3.271,
          "close": 3.283,
          "volume": 540796.44,
          "close_time": 1767758399999,
          "quote_volume": 1790136.05361,
          "trades": 18449,
          "taker_buy_base": 232334.65,
          "taker_buy_quote": 768569.12513
        },
        {
          "timestamp": 1767758400000,
          "datetime": "2026-01-07T04:00:00",
          "open": 3.284,
          "high": 3.356,
          "low": 3.259,
          "close": 3.35,
          "volume": 346590.88,
          "close_time": 1767772799999,
          "quote_volume": 1143703.19038,
          "trades": 10048,
          "taker_buy_base": 170045.26,
          "taker_buy_quote": 561774.87029
        },
        {
          "timestamp": 1767772800000,
          "datetime": "2026-01-07T08:00:00",
          "open": 3.351,
          "high": 3.367,
          "low": 3.283,
          "close": 3.332,
          "volume": 536204.2,
          "close_time": 1767787199999,
          "quote_volume": 1782476.33195,
          "trades": 11823,
          "taker_buy_base": 241927.58,
          "taker_buy_quote": 804486.93712
        },
        {
          "timestamp": 1767787200000,
          "datetime": "2026-01-07T12:00:00",
          "open": 3.332,
          "high": 3.335,
          "low": 3.201,
          "close": 3.22,
          "volume": 660026.61,
          "close_time": 1767801599999,
          "quote_volume": 2147133.53712,
          "trades": 15909,
          "taker_buy_base": 310872.97,
          "taker_buy_quote": 1010456.51634
        },
        {
          "timestamp": 1767801600000,
          "datetime": "2026-01-07T16:00:00",
          "open": 3.219,
          "high": 3.3,
          "low": 3.152,
          "close": 3.275,
          "volume": 772501.7,
          "close_time": 1767815999999,
          "quote_volume": 2498381.52607,
          "trades": 16983,
          "taker_buy_base": 350366.02,
          "taker_buy_quote": 1135612.41777
        },
        {
          "timestamp": 1767816000000,
          "datetime": "2026-01-07T20:00:00",
          "open": 3.275,
          "high": 3.28,
          "low": 3.196,
          "close": 3.227,
          "volume": 499805.22,
          "close_time": 1767830399999,
          "quote_volume": 1619200.46897,
          "trades": 8655,
          "taker_buy_base": 270155.3,
          "taker_buy_quote": 875507.90621
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 3.228,
          "high": 3.254,
          "low": 3.177,
          "close": 3.186,
          "volume": 312674.9,
          "close_time": 1767844799999,
          "quote_volume": 1007925.63749,
          "trades": 8131,
          "taker_buy_base": 130420.34,
          "taker_buy_quote": 420776.8824
        },
        {
          "timestamp": 1767844800000,
          "datetime": "2026-01-08T04:00:00",
          "open": 3.187,
          "high": 3.245,
          "low": 3.126,
          "close": 3.195,
          "volume": 460384.26,
          "close_time": 1767859199999,
          "quote_volume": 1464785.51987,
          "trades": 11701,
          "taker_buy_base": 220132.95,
          "taker_buy_quote": 700826.10188
        },
        {
          "timestamp": 1767859200000,
          "datetime": "2026-01-08T08:00:00",
          "open": 3.195,
          "high": 3.211,
          "low": 3.112,
          "close": 3.143,
          "volume": 554658.0,
          "close_time": 1767873599999,
          "quote_volume": 1748684.44768,
          "trades": 11811,
          "taker_buy_base": 288937.88,
          "taker_buy_quote": 910895.2634
        },
        {
          "timestamp": 1767873600000,
          "datetime": "2026-01-08T12:00:00",
          "open": 3.143,
          "high": 3.188,
          "low": 3.072,
          "close": 3.185,
          "volume": 830468.52,
          "close_time": 1767887999999,
          "quote_volume": 2591288.68593,
          "trades": 16779,
          "taker_buy_base": 412061.35,
          "taker_buy_quote": 1286284.02279
        },
        {
          "timestamp": 1767888000000,
          "datetime": "2026-01-08T16:00:00",
          "open": 3.186,
          "high": 3.219,
          "low": 3.158,
          "close": 3.163,
          "volume": 468150.13,
          "close_time": 1767902399999,
          "quote_volume": 1494531.05952,
          "trades": 11347,
          "taker_buy_base": 207285.78,
          "taker_buy_quote": 661782.15112
        },
        {
          "timestamp": 1767902400000,
          "datetime": "2026-01-08T20:00:00",
          "open": 3.161,
          "high": 3.211,
          "low": 3.132,
          "close": 3.177,
          "volume": 249795.28,
          "close_time": 1767916799999,
          "quote_volume": 792502.12972,
          "trades": 5820,
          "taker_buy_base": 121955.87,
          "taker_buy_quote": 387076.93345
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 3.177,
          "high": 3.234,
          "low": 3.168,
          "close": 3.22,
          "volume": 345703.4,
          "close_time": 1767931199999,
          "quote_volume": 1105507.5184,
          "trades": 7824,
          "taker_buy_base": 162837.93,
          "taker_buy_quote": 520894.59938
        },
        {
          "timestamp": 1767931200000,
          "datetime": "2026-01-09T04:00:00",
          "open": 3.218,
          "high": 3.234,
          "low": 3.191,
          "close": 3.192,
          "volume": 215884.86,
          "close_time": 1767945599999,
          "quote_volume": 692716.06801,
          "trades": 4469,
          "taker_buy_base": 102715.93,
          "taker_buy_quote": 329691.55288
        },
        {
          "timestamp": 1767945600000,
          "datetime": "2026-01-09T08:00:00",
          "open": 3.192,
          "high": 3.209,
          "low": 3.125,
          "close": 3.187,
          "volume": 404505.1,
          "close_time": 1767959999999,
          "quote_volume": 1282568.89615,
          "trades": 9668,
          "taker_buy_base": 198226.03,
          "taker_buy_quote": 628634.77754
        },
        {
          "timestamp": 1767960000000,
          "datetime": "2026-01-09T12:00:00",
          "open": 3.185,
          "high": 3.307,
          "low": 3.169,
          "close": 3.282,
          "volume": 886792.97,
          "close_time": 1767974399999,
          "quote_volume": 2869882.94447,
          "trades": 19669,
          "taker_buy_base": 436593.31,
          "taker_buy_quote": 1414419.87983
        },
        {
          "timestamp": 1767974400000,
          "datetime": "2026-01-09T16:00:00",
          "open": 3.281,
          "high": 3.393,
          "low": 3.16,
          "close": 3.171,
          "volume": 926405.75,
          "close_time": 1767988799999,
          "quote_volume": 3026742.31309,
          "trades": 21377,
          "taker_buy_base": 440373.39,
          "taker_buy_quote": 1442009.29571
        },
        {
          "timestamp": 1767988800000,
          "datetime": "2026-01-09T20:00:00",
          "open": 3.17,
          "high": 3.229,
          "low": 3.167,
          "close": 3.202,
          "volume": 242535.76,
          "close_time": 1768003199999,
          "quote_volume": 775741.86659,
          "trades": 6126,
          "taker_buy_base": 122570.23,
          "taker_buy_quote": 392061.5373
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 3.203,
          "high": 3.204,
          "low": 3.13,
          "close": 3.161,
          "volume": 398291.33,
          "close_time": 1768017599999,
          "quote_volume": 1257376.94279,
          "trades": 5798,
          "taker_buy_base": 153665.74,
          "taker_buy_quote": 485161.18314
        },
        {
          "timestamp": 1768017600000,
          "datetime": "2026-01-10T04:00:00",
          "open": 3.162,
          "high": 3.175,
          "low": 3.129,
          "close": 3.169,
          "volume": 233736.94,
          "close_time": 1768031999999,
          "quote_volume": 736751.59765,
          "trades": 4871,
          "taker_buy_base": 90564.56,
          "taker_buy_quote": 285467.41099
        },
        {
          "timestamp": 1768032000000,
          "datetime": "2026-01-10T08:00:00",
          "open": 3.17,
          "high": 3.21,
          "low": 3.155,
          "close": 3.208,
          "volume": 229112.3,
          "close_time": 1768046399999,
          "quote_volume": 729499.13899,
          "trades": 4622,
          "taker_buy_base": 102632.26,
          "taker_buy_quote": 326815.81987
        },
        {
          "timestamp": 1768046400000,
          "datetime": "2026-01-10T12:00:00",
          "open": 3.209,
          "high": 3.219,
          "low": 3.173,
          "close": 3.182,
          "volume": 313635.24,
          "close_time": 1768060799999,
          "quote_volume": 1001217.63056,
          "trades": 4923,
          "taker_buy_base": 129698.36,
          "taker_buy_quote": 414236.31124
        },
        {
          "timestamp": 1768060800000,
          "datetime": "2026-01-10T16:00:00",
          "open": 3.181,
          "high": 3.248,
          "low": 3.17,
          "close": 3.246,
          "volume": 300711.06,
          "close_time": 1768075199999,
          "quote_volume": 962852.25481,
          "trades": 5852,
          "taker_buy_base": 150899.21,
          "taker_buy_quote": 483729.94166
        },
        {
          "timestamp": 1768075200000,
          "datetime": "2026-01-10T20:00:00",
          "open": 3.247,
          "high": 3.252,
          "low": 3.161,
          "close": 3.187,
          "volume": 202512.62,
          "close_time": 1768089599999,
          "quote_volume": 650014.57472,
          "trades": 4047,
          "taker_buy_base": 99884.82,
          "taker_buy_quote": 320703.26162
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 3.187,
          "high": 3.205,
          "low": 3.17,
          "close": 3.195,
          "volume": 233602.63,
          "close_time": 1768103999999,
          "quote_volume": 744940.40002,
          "trades": 5833,
          "taker_buy_base": 108255.95,
          "taker_buy_quote": 345276.93545
        },
        {
          "timestamp": 1768104000000,
          "datetime": "2026-01-11T04:00:00",
          "open": 3.195,
          "high": 3.199,
          "low": 3.157,
          "close": 3.188,
          "volume": 178174.82,
          "close_time": 1768118399999,
          "quote_volume": 566833.51349,
          "trades": 3880,
          "taker_buy_base": 88988.01,
          "taker_buy_quote": 283084.80226
        },
        {
          "timestamp": 1768118400000,
          "datetime": "2026-01-11T08:00:00",
          "open": 3.188,
          "high": 3.227,
          "low": 3.178,
          "close": 3.213,
          "volume": 173366.65,
          "close_time": 1768132799999,
          "quote_volume": 555450.91239,
          "trades": 3793,
          "taker_buy_base": 107286.67,
          "taker_buy_quote": 343728.44658
        },
        {
          "timestamp": 1768132800000,
          "datetime": "2026-01-11T12:00:00",
          "open": 3.214,
          "high": 3.258,
          "low": 3.16,
          "close": 3.177,
          "volume": 465159.55,
          "close_time": 1768147199999,
          "quote_volume": 1496251.95725,
          "trades": 7788,
          "taker_buy_base": 212557.73,
          "taker_buy_quote": 684164.44854
        },
        {
          "timestamp": 1768147200000,
          "datetime": "2026-01-11T16:00:00",
          "open": 3.176,
          "high": 3.231,
          "low": 3.17,
          "close": 3.181,
          "volume": 343576.88,
          "close_time": 1768161599999,
          "quote_volume": 1097898.55865,
          "trades": 6915,
          "taker_buy_base": 175506.0,
          "taker_buy_quote": 561282.78044
        },
        {
          "timestamp": 1768161600000,
          "datetime": "2026-01-11T20:00:00",
          "open": 3.181,
          "high": 3.181,
          "low": 3.098,
          "close": 3.153,
          "volume": 669462.79,
          "close_time": 1768175999999,
          "quote_volume": 2097311.34824,
          "trades": 11609,
          "taker_buy_base": 213963.47,
          "taker_buy_quote": 671268.38649
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 3.154,
          "high": 3.242,
          "low": 3.123,
          "close": 3.192,
          "volume": 565339.37,
          "close_time": 1768190399999,
          "quote_volume": 1803180.4504,
          "trades": 14207,
          "taker_buy_base": 296839.93,
          "taker_buy_quote": 946863.79932
        },
        {
          "timestamp": 1768190400000,
          "datetime": "2026-01-12T04:00:00",
          "open": 3.192,
          "high": 3.25,
          "low": 3.146,
          "close": 3.15,
          "volume": 407083.06,
          "close_time": 1768204799999,
          "quote_volume": 1308457.60646,
          "trades": 8477,
          "taker_buy_base": 187136.88,
          "taker_buy_quote": 601428.43839
        },
        {
          "timestamp": 1768204800000,
          "datetime": "2026-01-12T08:00:00",
          "open": 3.148,
          "high": 3.171,
          "low": 3.107,
          "close": 3.142,
          "volume": 376518.93,
          "close_time": 1768219199999,
          "quote_volume": 1179893.04196,
          "trades": 8735,
          "taker_buy_base": 180914.95,
          "taker_buy_quote": 567392.99627
        },
        {
          "timestamp": 1768219200000,
          "datetime": "2026-01-12T12:00:00",
          "open": 3.142,
          "high": 3.17,
          "low": 3.064,
          "close": 3.164,
          "volume": 513809.95,
          "close_time": 1768233599999,
          "quote_volume": 1601900.08144,
          "trades": 12016,
          "taker_buy_base": 265540.97,
          "taker_buy_quote": 828524.97274
        },
        {
          "timestamp": 1768233600000,
          "datetime": "2026-01-12T16:00:00",
          "open": 3.163,
          "high": 3.198,
          "low": 3.122,
          "close": 3.156,
          "volume": 363535.27,
          "close_time": 1768247999999,
          "quote_volume": 1149229.51699,
          "trades": 9486,
          "taker_buy_base": 180481.9,
          "taker_buy_quote": 570655.82547
        },
        {
          "timestamp": 1768248000000,
          "datetime": "2026-01-12T20:00:00",
          "open": 3.156,
          "high": 3.172,
          "low": 3.091,
          "close": 3.113,
          "volume": 265720.47,
          "close_time": 1768262399999,
          "quote_volume": 829410.98705,
          "trades": 5922,
          "taker_buy_base": 114048.7,
          "taker_buy_quote": 355976.09899
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 3.113,
          "high": 3.155,
          "low": 3.108,
          "close": 3.146,
          "volume": 273718.86,
          "close_time": 1768276799999,
          "quote_volume": 856975.56233,
          "trades": 6612,
          "taker_buy_base": 133593.25,
          "taker_buy_quote": 418508.11348
        },
        {
          "timestamp": 1768276800000,
          "datetime": "2026-01-13T04:00:00",
          "open": 3.146,
          "high": 3.222,
          "low": 3.145,
          "close": 3.212,
          "volume": 335967.76,
          "close_time": 1768291199999,
          "quote_volume": 1071237.64646,
          "trades": 7396,
          "taker_buy_base": 182223.72,
          "taker_buy_quote": 580851.27058
        },
        {
          "timestamp": 1768291200000,
          "datetime": "2026-01-13T08:00:00",
          "open": 3.211,
          "high": 3.355,
          "low": 3.193,
          "close": 3.335,
          "volume": 1068263.45,
          "close_time": 1768305599999,
          "quote_volume": 3511917.13064,
          "trades": 19961,
          "taker_buy_base": 574915.99,
          "taker_buy_quote": 1889885.69981
        },
        {
          "timestamp": 1768305600000,
          "datetime": "2026-01-13T12:00:00",
          "open": 3.336,
          "high": 3.747,
          "low": 3.31,
          "close": 3.677,
          "volume": 5266011.95,
          "close_time": 1768319999999,
          "quote_volume": 18379412.07731,
          "trades": 127482,
          "taker_buy_base": 2569830.54,
          "taker_buy_quote": 8984303.15865
        },
        {
          "timestamp": 1768320000000,
          "datetime": "2026-01-13T16:00:00",
          "open": 3.677,
          "high": 3.746,
          "low": 3.463,
          "close": 3.566,
          "volume": 2060927.96,
          "close_time": 1768334399999,
          "quote_volume": 7377521.9428,
          "trades": 73048,
          "taker_buy_base": 932527.76,
          "taker_buy_quote": 3336733.17839
        },
        {
          "timestamp": 1768334400000,
          "datetime": "2026-01-13T20:00:00",
          "open": 3.566,
          "high": 3.654,
          "low": 3.476,
          "close": 3.626,
          "volume": 1371766.96,
          "close_time": 1768348799999,
          "quote_volume": 4904045.59427,
          "trades": 40281,
          "taker_buy_base": 656823.44,
          "taker_buy_quote": 2351045.0532
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 3.626,
          "high": 3.64,
          "low": 3.53,
          "close": 3.546,
          "volume": 852688.06,
          "close_time": 1768363199999,
          "quote_volume": 3038715.30524,
          "trades": 19688,
          "taker_buy_base": 389526.35,
          "taker_buy_quote": 1388502.18189
        },
        {
          "timestamp": 1768363200000,
          "datetime": "2026-01-14T04:00:00",
          "open": 3.547,
          "high": 3.689,
          "low": 3.516,
          "close": 3.649,
          "volume": 1527754.62,
          "close_time": 1768377599999,
          "quote_volume": 5503407.74823,
          "trades": 37103,
          "taker_buy_base": 792296.8,
          "taker_buy_quote": 2855461.20616
        },
        {
          "timestamp": 1768377600000,
          "datetime": "2026-01-14T08:00:00",
          "open": 3.648,
          "high": 3.944,
          "low": 3.642,
          "close": 3.873,
          "volume": 3422499.69,
          "close_time": 1768391999999,
          "quote_volume": 13035928.94862,
          "trades": 94609,
          "taker_buy_base": 1752552.09,
          "taker_buy_quote": 6670655.07669
        },
        {
          "timestamp": 1768392000000,
          "datetime": "2026-01-14T12:00:00",
          "open": 3.873,
          "high": 4.241,
          "low": 3.829,
          "close": 4.15,
          "volume": 5670632.1,
          "close_time": 1768406399999,
          "quote_volume": 22967145.91595,
          "trades": 171177,
          "taker_buy_base": 2888767.48,
          "taker_buy_quote": 11702094.512
        },
        {
          "timestamp": 1768406400000,
          "datetime": "2026-01-14T16:00:00",
          "open": 4.151,
          "high": 4.444,
          "low": 4.055,
          "close": 4.416,
          "volume": 4911355.22,
          "close_time": 1768420799999,
          "quote_volume": 20912112.57875,
          "trades": 163093,
          "taker_buy_base": 2404761.63,
          "taker_buy_quote": 10248121.42401
        },
        {
          "timestamp": 1768420800000,
          "datetime": "2026-01-14T20:00:00",
          "open": 4.417,
          "high": 4.723,
          "low": 4.312,
          "close": 4.541,
          "volume": 6299528.81,
          "close_time": 1768435199999,
          "quote_volume": 28628358.8552,
          "trades": 165255,
          "taker_buy_base": 3172379.95,
          "taker_buy_quote": 14430047.86821
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 4.54,
          "high": 4.822,
          "low": 4.363,
          "close": 4.388,
          "volume": 5107361.25,
          "close_time": 1768449599999,
          "quote_volume": 23474205.9052,
          "trades": 174629,
          "taker_buy_base": 2464308.01,
          "taker_buy_quote": 11313878.2736
        },
        {
          "timestamp": 1768449600000,
          "datetime": "2026-01-15T04:00:00",
          "open": 4.388,
          "high": 4.745,
          "low": 4.383,
          "close": 4.415,
          "volume": 6381172.79,
          "close_time": 1768463999999,
          "quote_volume": 29088361.23229,
          "trades": 166378,
          "taker_buy_base": 2904952.35,
          "taker_buy_quote": 13218608.10132
        },
        {
          "timestamp": 1768464000000,
          "datetime": "2026-01-15T08:00:00",
          "open": 4.415,
          "high": 4.435,
          "low": 4.171,
          "close": 4.303,
          "volume": 3444954.09,
          "close_time": 1768478399999,
          "quote_volume": 14747223.05293,
          "trades": 109612,
          "taker_buy_base": 1612267.62,
          "taker_buy_quote": 6901962.18888
        },
        {
          "timestamp": 1768478400000,
          "datetime": "2026-01-15T12:00:00",
          "open": 4.302,
          "high": 4.444,
          "low": 4.156,
          "close": 4.298,
          "volume": 2058869.34,
          "close_time": 1768492799999,
          "quote_volume": 8835481.94885,
          "trades": 85431,
          "taker_buy_base": 993966.96,
          "taker_buy_quote": 4269356.00991
        },
        {
          "timestamp": 1768492800000,
          "datetime": "2026-01-15T16:00:00",
          "open": 4.297,
          "high": 4.341,
          "low": 4.083,
          "close": 4.212,
          "volume": 2317262.75,
          "close_time": 1768507199999,
          "quote_volume": 9666701.19748,
          "trades": 82107,
          "taker_buy_base": 1037646.44,
          "taker_buy_quote": 4333704.71218
        },
        {
          "timestamp": 1768507200000,
          "datetime": "2026-01-15T20:00:00",
          "open": 4.211,
          "high": 4.292,
          "low": 4.175,
          "close": 4.264,
          "volume": 1046386.62,
          "close_time": 1768521599999,
          "quote_volume": 4433321.09458,
          "trades": 34439,
          "taker_buy_base": 542731.69,
          "taker_buy_quote": 2299074.24498
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 4.264,
          "high": 4.694,
          "low": 4.257,
          "close": 4.44,
          "volume": 3228117.46,
          "close_time": 1768535999999,
          "quote_volume": 14488281.85691,
          "trades": 117663,
          "taker_buy_base": 1601556.8,
          "taker_buy_quote": 7177886.75983
        },
        {
          "timestamp": 1768536000000,
          "datetime": "2026-01-16T04:00:00",
          "open": 4.44,
          "high": 4.493,
          "low": 4.239,
          "close": 4.267,
          "volume": 1838359.29,
          "close_time": 1768550399999,
          "quote_volume": 8010487.18227,
          "trades": 61450,
          "taker_buy_base": 874464.98,
          "taker_buy_quote": 3813578.84982
        },
        {
          "timestamp": 1768550400000,
          "datetime": "2026-01-16T08:00:00",
          "open": 4.267,
          "high": 4.441,
          "low": 4.219,
          "close": 4.272,
          "volume": 1871906.64,
          "close_time": 1768564799999,
          "quote_volume": 8137240.59342,
          "trades": 58248,
          "taker_buy_base": 902359.58,
          "taker_buy_quote": 3926378.61097
        },
        {
          "timestamp": 1768564800000,
          "datetime": "2026-01-16T12:00:00",
          "open": 4.271,
          "high": 4.298,
          "low": 4.115,
          "close": 4.148,
          "volume": 1525675.92,
          "close_time": 1768579199999,
          "quote_volume": 6423986.1132,
          "trades": 47292,
          "taker_buy_base": 748199.12,
          "taker_buy_quote": 3150730.72229
        },
        {
          "timestamp": 1768579200000,
          "datetime": "2026-01-16T16:00:00",
          "open": 4.147,
          "high": 4.278,
          "low": 4.106,
          "close": 4.142,
          "volume": 943509.56,
          "close_time": 1768593599999,
          "quote_volume": 3963365.2386,
          "trades": 36238,
          "taker_buy_base": 434273.88,
          "taker_buy_quote": 1825652.04036
        },
        {
          "timestamp": 1768593600000,
          "datetime": "2026-01-16T20:00:00",
          "open": 4.142,
          "high": 4.249,
          "low": 4.067,
          "close": 4.179,
          "volume": 693953.86,
          "close_time": 1768607999999,
          "quote_volume": 2900274.06601,
          "trades": 26406,
          "taker_buy_base": 346913.15,
          "taker_buy_quote": 1451168.66806
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 4.18,
          "high": 4.186,
          "low": 4.068,
          "close": 4.129,
          "volume": 909925.95,
          "close_time": 1768622399999,
          "quote_volume": 3748180.12282,
          "trades": 26219,
          "taker_buy_base": 425624.88,
          "taker_buy_quote": 1753171.43095
        },
        {
          "timestamp": 1768622400000,
          "datetime": "2026-01-17T04:00:00",
          "open": 4.128,
          "high": 4.148,
          "low": 3.973,
          "close": 4.011,
          "volume": 1122971.39,
          "close_time": 1768636799999,
          "quote_volume": 4540806.72118,
          "trades": 43220,
          "taker_buy_base": 489116.41,
          "taker_buy_quote": 1977481.87586
        },
        {
          "timestamp": 1768636800000,
          "datetime": "2026-01-17T08:00:00",
          "open": 4.011,
          "high": 4.029,
          "low": 3.941,
          "close": 3.98,
          "volume": 888143.51,
          "close_time": 1768651199999,
          "quote_volume": 3539098.17467,
          "trades": 23660,
          "taker_buy_base": 444796.52,
          "taker_buy_quote": 1772154.05825
        },
        {
          "timestamp": 1768651200000,
          "datetime": "2026-01-17T12:00:00",
          "open": 3.979,
          "high": 4.068,
          "low": 3.933,
          "close": 4.052,
          "volume": 1162794.94,
          "close_time": 1768665599999,
          "quote_volume": 4652768.26261,
          "trades": 29230,
          "taker_buy_base": 600681.45,
          "taker_buy_quote": 2403386.97452
        },
        {
          "timestamp": 1768665600000,
          "datetime": "2026-01-17T16:00:00",
          "open": 4.051,
          "high": 4.056,
          "low": 3.948,
          "close": 4.029,
          "volume": 680878.43,
          "close_time": 1768679999999,
          "quote_volume": 2725243.11875,
          "trades": 18250,
          "taker_buy_base": 323388.39,
          "taker_buy_quote": 1294452.96877
        },
        {
          "timestamp": 1768680000000,
          "datetime": "2026-01-17T20:00:00",
          "open": 4.029,
          "high": 4.043,
          "low": 3.967,
          "close": 3.986,
          "volume": 586660.17,
          "close_time": 1768694399999,
          "quote_volume": 2349875.40398,
          "trades": 13839,
          "taker_buy_base": 273098.93,
          "taker_buy_quote": 1093810.66466
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 3.985,
          "high": 4.043,
          "low": 3.94,
          "close": 4.035,
          "volume": 674678.05,
          "close_time": 1768708799999,
          "quote_volume": 2692414.24248,
          "trades": 19165,
          "taker_buy_base": 309897.58,
          "taker_buy_quote": 1236600.32163
        },
        {
          "timestamp": 1768708800000,
          "datetime": "2026-01-18T04:00:00",
          "open": 4.036,
          "high": 4.14,
          "low": 3.958,
          "close": 3.975,
          "volume": 1131878.65,
          "close_time": 1768723199999,
          "quote_volume": 4583836.30036,
          "trades": 34724,
          "taker_buy_base": 580511.1,
          "taker_buy_quote": 2354434.15134
        },
        {
          "timestamp": 1768723200000,
          "datetime": "2026-01-18T08:00:00",
          "open": 3.974,
          "high": 4.076,
          "low": 3.957,
          "close": 4.018,
          "volume": 877761.37,
          "close_time": 1768737599999,
          "quote_volume": 3528610.10983,
          "trades": 26916,
          "taker_buy_base": 442139.39,
          "taker_buy_quote": 1777544.96828
        },
        {
          "timestamp": 1768737600000,
          "datetime": "2026-01-18T12:00:00",
          "open": 4.018,
          "high": 4.07,
          "low": 3.978,
          "close": 4.053,
          "volume": 951162.75,
          "close_time": 1768751999999,
          "quote_volume": 3825055.59391,
          "trades": 27998,
          "taker_buy_base": 453739.59,
          "taker_buy_quote": 1825045.0652
        },
        {
          "timestamp": 1768752000000,
          "datetime": "2026-01-18T16:00:00",
          "open": 4.052,
          "high": 4.316,
          "low": 4.018,
          "close": 4.068,
          "volume": 2858156.96,
          "close_time": 1768766399999,
          "quote_volume": 11910400.44078,
          "trades": 119714,
          "taker_buy_base": 1492455.38,
          "taker_buy_quote": 6220460.93518
        },
        {
          "timestamp": 1768766400000,
          "datetime": "2026-01-18T20:00:00",
          "open": 4.069,
          "high": 4.258,
          "low": 3.872,
          "close": 3.896,
          "volume": 2074903.39,
          "close_time": 1768780799999,
          "quote_volume": 8480678.46374,
          "trades": 64628,
          "taker_buy_base": 975662.84,
          "taker_buy_quote": 3993054.05831
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 3.896,
          "high": 3.898,
          "low": 3.446,
          "close": 3.873,
          "volume": 2856993.21,
          "close_time": 1768795199999,
          "quote_volume": 10687613.80121,
          "trades": 85836,
          "taker_buy_base": 1379488.16,
          "taker_buy_quote": 5164704.26243
        },
        {
          "timestamp": 1768795200000,
          "datetime": "2026-01-19T04:00:00",
          "open": 3.872,
          "high": 4.17,
          "low": 3.832,
          "close": 4.143,
          "volume": 2245325.26,
          "close_time": 1768809599999,
          "quote_volume": 8977183.34619,
          "trades": 60633,
          "taker_buy_base": 1125420.59,
          "taker_buy_quote": 4504027.50633
        },
        {
          "timestamp": 1768809600000,
          "datetime": "2026-01-19T08:00:00",
          "open": 4.143,
          "high": 4.433,
          "low": 4.051,
          "close": 4.081,
          "volume": 4016014.02,
          "close_time": 1768823999999,
          "quote_volume": 17111457.67155,
          "trades": 108651,
          "taker_buy_base": 1889015.86,
          "taker_buy_quote": 8056811.32341
        },
        {
          "timestamp": 1768824000000,
          "datetime": "2026-01-19T12:00:00",
          "open": 4.079,
          "high": 4.081,
          "low": 3.931,
          "close": 3.942,
          "volume": 1310088.19,
          "close_time": 1768838399999,
          "quote_volume": 5239235.25141,
          "trades": 40002,
          "taker_buy_base": 631634.98,
          "taker_buy_quote": 2527010.6801
        },
        {
          "timestamp": 1768838400000,
          "datetime": "2026-01-19T16:00:00",
          "open": 3.942,
          "high": 4.038,
          "low": 3.905,
          "close": 3.985,
          "volume": 778094.97,
          "close_time": 1768852799999,
          "quote_volume": 3093960.77246,
          "trades": 25089,
          "taker_buy_base": 341982.93,
          "taker_buy_quote": 1360422.47352
        },
        {
          "timestamp": 1768852800000,
          "datetime": "2026-01-19T20:00:00",
          "open": 3.985,
          "high": 3.998,
          "low": 3.832,
          "close": 3.874,
          "volume": 813596.83,
          "close_time": 1768867199999,
          "quote_volume": 3165233.3148,
          "trades": 23693,
          "taker_buy_base": 357758.75,
          "taker_buy_quote": 1392124.12231
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 3.874,
          "high": 3.901,
          "low": 3.776,
          "close": 3.804,
          "volume": 832561.87,
          "close_time": 1768881599999,
          "quote_volume": 3189416.59499,
          "trades": 23091,
          "taker_buy_base": 423144.52,
          "taker_buy_quote": 1621915.29168
        },
        {
          "timestamp": 1768881600000,
          "datetime": "2026-01-20T04:00:00",
          "open": 3.805,
          "high": 3.86,
          "low": 3.689,
          "close": 3.711,
          "volume": 1397725.31,
          "close_time": 1768895999999,
          "quote_volume": 5257015.55771,
          "trades": 31269,
          "taker_buy_base": 620333.41,
          "taker_buy_quote": 2335480.03886
        },
        {
          "timestamp": 1768896000000,
          "datetime": "2026-01-20T08:00:00",
          "open": 3.709,
          "high": 3.75,
          "low": 3.647,
          "close": 3.68,
          "volume": 1225917.86,
          "close_time": 1768910399999,
          "quote_volume": 4536650.40399,
          "trades": 30833,
          "taker_buy_base": 642511.71,
          "taker_buy_quote": 2379036.33927
        },
        {
          "timestamp": 1768910400000,
          "datetime": "2026-01-20T12:00:00",
          "open": 3.681,
          "high": 3.77,
          "low": 3.617,
          "close": 3.757,
          "volume": 1291175.31,
          "close_time": 1768924799999,
          "quote_volume": 4765026.64831,
          "trades": 38230,
          "taker_buy_base": 613529.78,
          "taker_buy_quote": 2266092.97852
        },
        {
          "timestamp": 1768924800000,
          "datetime": "2026-01-20T16:00:00",
          "open": 3.756,
          "high": 3.883,
          "low": 3.646,
          "close": 3.667,
          "volume": 1366556.09,
          "close_time": 1768939199999,
          "quote_volume": 5117700.68982,
          "trades": 48969,
          "taker_buy_base": 643597.59,
          "taker_buy_quote": 2412149.57398
        },
        {
          "timestamp": 1768939200000,
          "datetime": "2026-01-20T20:00:00",
          "open": 3.665,
          "high": 3.713,
          "low": 3.589,
          "close": 3.689,
          "volume": 1243520.06,
          "close_time": 1768953599999,
          "quote_volume": 4541957.37868,
          "trades": 42807,
          "taker_buy_base": 618500.08,
          "taker_buy_quote": 2260113.47796
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 3.688,
          "high": 3.829,
          "low": 3.673,
          "close": 3.686,
          "volume": 854089.26,
          "close_time": 1768967999999,
          "quote_volume": 3190465.0001,
          "trades": 24701,
          "taker_buy_base": 417575.69,
          "taker_buy_quote": 1560143.63984
        },
        {
          "timestamp": 1768968000000,
          "datetime": "2026-01-21T04:00:00",
          "open": 3.686,
          "high": 3.783,
          "low": 3.665,
          "close": 3.7,
          "volume": 807657.29,
          "close_time": 1768982399999,
          "quote_volume": 3003398.29452,
          "trades": 20236,
          "taker_buy_base": 393998.6,
          "taker_buy_quote": 1465501.82898
        },
        {
          "timestamp": 1768982400000,
          "datetime": "2026-01-21T08:00:00",
          "open": 3.7,
          "high": 3.737,
          "low": 3.626,
          "close": 3.632,
          "volume": 715804.95,
          "close_time": 1768996799999,
          "quote_volume": 2632712.92564,
          "trades": 18675,
          "taker_buy_base": 346552.96,
          "taker_buy_quote": 1275686.73062
        },
        {
          "timestamp": 1768996800000,
          "datetime": "2026-01-21T12:00:00",
          "open": 3.631,
          "high": 3.787,
          "low": 3.587,
          "close": 3.705,
          "volume": 1445204.1,
          "close_time": 1769011199999,
          "quote_volume": 5342213.61202,
          "trades": 37986,
          "taker_buy_base": 721943.78,
          "taker_buy_quote": 2670690.55521
        },
        {
          "timestamp": 1769011200000,
          "datetime": "2026-01-21T16:00:00",
          "open": 3.706,
          "high": 3.742,
          "low": 3.517,
          "close": 3.732,
          "volume": 1249298.65,
          "close_time": 1769025599999,
          "quote_volume": 4511199.91608,
          "trades": 44842,
          "taker_buy_base": 639406.28,
          "taker_buy_quote": 2310751.89189
        },
        {
          "timestamp": 1769025600000,
          "datetime": "2026-01-21T20:00:00",
          "open": 3.731,
          "high": 3.786,
          "low": 3.624,
          "close": 3.629,
          "volume": 668916.48,
          "close_time": 1769039999999,
          "quote_volume": 2479042.21113,
          "trades": 22462,
          "taker_buy_base": 322236.85,
          "taker_buy_quote": 1195798.30335
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 3.629,
          "high": 3.694,
          "low": 3.6,
          "close": 3.648,
          "volume": 804016.44,
          "close_time": 1769054399999,
          "quote_volume": 2938168.62139,
          "trades": 19806,
          "taker_buy_base": 415551.99,
          "taker_buy_quote": 1519746.06928
        },
        {
          "timestamp": 1769054400000,
          "datetime": "2026-01-22T04:00:00",
          "open": 3.647,
          "high": 3.687,
          "low": 3.611,
          "close": 3.67,
          "volume": 506750.9,
          "close_time": 1769068799999,
          "quote_volume": 1848187.31664,
          "trades": 13356,
          "taker_buy_base": 244967.96,
          "taker_buy_quote": 893793.12181
        },
        {
          "timestamp": 1769068800000,
          "datetime": "2026-01-22T08:00:00",
          "open": 3.669,
          "high": 3.743,
          "low": 3.661,
          "close": 3.689,
          "volume": 686438.51,
          "close_time": 1769083199999,
          "quote_volume": 2540455.93934,
          "trades": 18227,
          "taker_buy_base": 304162.46,
          "taker_buy_quote": 1125874.58635
        },
        {
          "timestamp": 1769083200000,
          "datetime": "2026-01-22T12:00:00",
          "open": 3.688,
          "high": 3.712,
          "low": 3.6,
          "close": 3.611,
          "volume": 762234.71,
          "close_time": 1769097599999,
          "quote_volume": 2777605.22207,
          "trades": 20544,
          "taker_buy_base": 357680.15,
          "taker_buy_quote": 1303789.83616
        },
        {
          "timestamp": 1769097600000,
          "datetime": "2026-01-22T16:00:00",
          "open": 3.611,
          "high": 3.66,
          "low": 3.603,
          "close": 3.617,
          "volume": 323236.96,
          "close_time": 1769111999999,
          "quote_volume": 1173737.97228,
          "trades": 13319,
          "taker_buy_base": 153218.76,
          "taker_buy_quote": 556428.73182
        },
        {
          "timestamp": 1769112000000,
          "datetime": "2026-01-22T20:00:00",
          "open": 3.616,
          "high": 3.643,
          "low": 3.568,
          "close": 3.593,
          "volume": 276649.2,
          "close_time": 1769126399999,
          "quote_volume": 996682.35116,
          "trades": 10247,
          "taker_buy_base": 130360.01,
          "taker_buy_quote": 469694.04302
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 3.594,
          "high": 3.659,
          "low": 3.577,
          "close": 3.654,
          "volume": 470097.39,
          "close_time": 1769140799999,
          "quote_volume": 1704974.52404,
          "trades": 12340,
          "taker_buy_base": 229884.9,
          "taker_buy_quote": 834240.2867
        },
        {
          "timestamp": 1769140800000,
          "datetime": "2026-01-23T04:00:00",
          "open": 3.654,
          "high": 3.704,
          "low": 3.625,
          "close": 3.637,
          "volume": 390599.36,
          "close_time": 1769155199999,
          "quote_volume": 1432262.88545,
          "trades": 11938,
          "taker_buy_base": 191890.48,
          "taker_buy_quote": 703679.4745
        },
        {
          "timestamp": 1769155200000,
          "datetime": "2026-01-23T08:00:00",
          "open": 3.637,
          "high": 3.642,
          "low": 3.582,
          "close": 3.588,
          "volume": 517799.23,
          "close_time": 1769169599999,
          "quote_volume": 1868010.9913,
          "trades": 14663,
          "taker_buy_base": 233269.24,
          "taker_buy_quote": 841136.57996
        },
        {
          "timestamp": 1769169600000,
          "datetime": "2026-01-23T12:00:00",
          "open": 3.588,
          "high": 3.588,
          "low": 3.407,
          "close": 3.498,
          "volume": 1444162.39,
          "close_time": 1769183999999,
          "quote_volume": 5043616.45054,
          "trades": 29389,
          "taker_buy_base": 562007.26,
          "taker_buy_quote": 1965903.74133
        },
        {
          "timestamp": 1769184000000,
          "datetime": "2026-01-23T16:00:00",
          "open": 3.499,
          "high": 3.598,
          "low": 3.436,
          "close": 3.46,
          "volume": 923688.26,
          "close_time": 1769198399999,
          "quote_volume": 3253500.93356,
          "trades": 25859,
          "taker_buy_base": 482030.75,
          "taker_buy_quote": 1697514.06099
        },
        {
          "timestamp": 1769198400000,
          "datetime": "2026-01-23T20:00:00",
          "open": 3.46,
          "high": 3.487,
          "low": 3.415,
          "close": 3.476,
          "volume": 473716.46,
          "close_time": 1769212799999,
          "quote_volume": 1633610.36518,
          "trades": 14861,
          "taker_buy_base": 242785.8,
          "taker_buy_quote": 837767.93334
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 3.476,
          "high": 3.493,
          "low": 3.442,
          "close": 3.484,
          "volume": 308715.74,
          "close_time": 1769227199999,
          "quote_volume": 1071684.16427,
          "trades": 8683,
          "taker_buy_base": 154757.34,
          "taker_buy_quote": 537329.61184
        },
        {
          "timestamp": 1769227200000,
          "datetime": "2026-01-24T04:00:00",
          "open": 3.484,
          "high": 3.491,
          "low": 3.451,
          "close": 3.468,
          "volume": 156337.25,
          "close_time": 1769241599999,
          "quote_volume": 542873.82666,
          "trades": 5688,
          "taker_buy_base": 72557.97,
          "taker_buy_quote": 251926.25519
        },
        {
          "timestamp": 1769241600000,
          "datetime": "2026-01-24T08:00:00",
          "open": 3.468,
          "high": 3.537,
          "low": 3.452,
          "close": 3.481,
          "volume": 429090.95,
          "close_time": 1769255999999,
          "quote_volume": 1501569.70156,
          "trades": 9999,
          "taker_buy_base": 233993.46,
          "taker_buy_quote": 819617.82894
        },
        {
          "timestamp": 1769256000000,
          "datetime": "2026-01-24T12:00:00",
          "open": 3.48,
          "high": 3.55,
          "low": 3.477,
          "close": 3.489,
          "volume": 415212.87,
          "close_time": 1769270399999,
          "quote_volume": 1459761.38326,
          "trades": 11647,
          "taker_buy_base": 201951.52,
          "taker_buy_quote": 709996.99663
        },
        {
          "timestamp": 1769270400000,
          "datetime": "2026-01-24T16:00:00",
          "open": 3.489,
          "high": 3.538,
          "low": 3.477,
          "close": 3.495,
          "volume": 285918.55,
          "close_time": 1769284799999,
          "quote_volume": 1002169.35517,
          "trades": 8487,
          "taker_buy_base": 138850.38,
          "taker_buy_quote": 486552.37581
        },
        {
          "timestamp": 1769284800000,
          "datetime": "2026-01-24T20:00:00",
          "open": 3.495,
          "high": 3.519,
          "low": 3.467,
          "close": 3.471,
          "volume": 176963.88,
          "close_time": 1769299199999,
          "quote_volume": 617711.26307,
          "trades": 5420,
          "taker_buy_base": 82341.15,
          "taker_buy_quote": 287458.37593
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 3.47,
          "high": 3.491,
          "low": 3.447,
          "close": 3.452,
          "volume": 423072.31,
          "close_time": 1769313599999,
          "quote_volume": 1466583.45614,
          "trades": 8822,
          "taker_buy_base": 226447.28,
          "taker_buy_quote": 785183.26364
        },
        {
          "timestamp": 1769313600000,
          "datetime": "2026-01-25T04:00:00",
          "open": 3.451,
          "high": 3.469,
          "low": 3.393,
          "close": 3.418,
          "volume": 322262.0,
          "close_time": 1769327999999,
          "quote_volume": 1103215.00292,
          "trades": 7673,
          "taker_buy_base": 137329.8,
          "taker_buy_quote": 470637.76919
        },
        {
          "timestamp": 1769328000000,
          "datetime": "2026-01-25T08:00:00",
          "open": 3.419,
          "high": 3.447,
          "low": 3.379,
          "close": 3.4,
          "volume": 383320.03,
          "close_time": 1769342399999,
          "quote_volume": 1306712.99512,
          "trades": 10661,
          "taker_buy_base": 168941.8,
          "taker_buy_quote": 576119.10494
        },
        {
          "timestamp": 1769342400000,
          "datetime": "2026-01-25T12:00:00",
          "open": 3.399,
          "high": 3.399,
          "low": 3.338,
          "close": 3.371,
          "volume": 388091.52,
          "close_time": 1769356799999,
          "quote_volume": 1308857.82074,
          "trades": 10812,
          "taker_buy_base": 188556.59,
          "taker_buy_quote": 636294.73196
        },
        {
          "timestamp": 1769356800000,
          "datetime": "2026-01-25T16:00:00",
          "open": 3.371,
          "high": 3.371,
          "low": 3.167,
          "close": 3.196,
          "volume": 1486075.82,
          "close_time": 1769371199999,
          "quote_volume": 4874388.74054,
          "trades": 35276,
          "taker_buy_base": 645541.97,
          "taker_buy_quote": 2118210.0587
        },
        {
          "timestamp": 1769371200000,
          "datetime": "2026-01-25T20:00:00",
          "open": 3.197,
          "high": 3.253,
          "low": 3.196,
          "close": 3.234,
          "volume": 544038.74,
          "close_time": 1769385599999,
          "quote_volume": 1755823.49167,
          "trades": 16765,
          "taker_buy_base": 281131.97,
          "taker_buy_quote": 907551.72415
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 3.235,
          "high": 3.324,
          "low": 3.23,
          "close": 3.287,
          "volume": 433412.24,
          "close_time": 1769399999999,
          "quote_volume": 1425077.12084,
          "trades": 12620,
          "taker_buy_base": 226951.41,
          "taker_buy_quote": 745945.32887
        },
        {
          "timestamp": 1769400000000,
          "datetime": "2026-01-26T04:00:00",
          "open": 3.288,
          "high": 3.336,
          "low": 3.286,
          "close": 3.323,
          "volume": 272886.4,
          "close_time": 1769414399999,
          "quote_volume": 904061.6665,
          "trades": 6943,
          "taker_buy_base": 154874.54,
          "taker_buy_quote": 513044.11125
        },
        {
          "timestamp": 1769414400000,
          "datetime": "2026-01-26T08:00:00",
          "open": 3.323,
          "high": 3.333,
          "low": 3.271,
          "close": 3.302,
          "volume": 444063.63,
          "close_time": 1769428799999,
          "quote_volume": 1467747.752,
          "trades": 8854,
          "taker_buy_base": 235778.93,
          "taker_buy_quote": 779292.44011
        },
        {
          "timestamp": 1769428800000,
          "datetime": "2026-01-26T12:00:00",
          "open": 3.303,
          "high": 3.371,
          "low": 3.286,
          "close": 3.343,
          "volume": 597059.64,
          "close_time": 1769443199999,
          "quote_volume": 1987301.04372,
          "trades": 15599,
          "taker_buy_base": 270401.05,
          "taker_buy_quote": 900044.74009
        },
        {
          "timestamp": 1769443200000,
          "datetime": "2026-01-26T16:00:00",
          "open": 3.343,
          "high": 3.399,
          "low": 3.33,
          "close": 3.357,
          "volume": 380867.3,
          "close_time": 1769457599999,
          "quote_volume": 1284108.22928,
          "trades": 14029,
          "taker_buy_base": 174519.89,
          "taker_buy_quote": 588592.29611
        },
        {
          "timestamp": 1769457600000,
          "datetime": "2026-01-26T20:00:00",
          "open": 3.356,
          "high": 3.376,
          "low": 3.322,
          "close": 3.34,
          "volume": 246893.92,
          "close_time": 1769471999999,
          "quote_volume": 827483.48352,
          "trades": 8698,
          "taker_buy_base": 142423.27,
          "taker_buy_quote": 477481.96064
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 3.341,
          "high": 3.375,
          "low": 3.331,
          "close": 3.348,
          "volume": 399983.54,
          "close_time": 1769486399999,
          "quote_volume": 1340443.39185,
          "trades": 9570,
          "taker_buy_base": 198812.62,
          "taker_buy_quote": 666447.78141
        },
        {
          "timestamp": 1769486400000,
          "datetime": "2026-01-27T04:00:00",
          "open": 3.348,
          "high": 3.366,
          "low": 3.273,
          "close": 3.306,
          "volume": 414616.52,
          "close_time": 1769500799999,
          "quote_volume": 1372084.23936,
          "trades": 8299,
          "taker_buy_base": 218401.15,
          "taker_buy_quote": 722189.08269
        },
        {
          "timestamp": 1769500800000,
          "datetime": "2026-01-27T08:00:00",
          "open": 3.305,
          "high": 3.315,
          "low": 3.254,
          "close": 3.258,
          "volume": 411457.05,
          "close_time": 1769515199999,
          "quote_volume": 1349126.89167,
          "trades": 7144,
          "taker_buy_base": 166819.2,
          "taker_buy_quote": 546831.43673
        },
        {
          "timestamp": 1769515200000,
          "datetime": "2026-01-27T12:00:00",
          "open": 3.257,
          "high": 3.278,
          "low": 3.216,
          "close": 3.261,
          "volume": 440746.51,
          "close_time": 1769529599999,
          "quote_volume": 1431868.40891,
          "trades": 10602,
          "taker_buy_base": 222207.62,
          "taker_buy_quote": 722074.04326
        },
        {
          "timestamp": 1769529600000,
          "datetime": "2026-01-27T16:00:00",
          "open": 3.261,
          "high": 3.396,
          "low": 3.255,
          "close": 3.325,
          "volume": 1068676.36,
          "close_time": 1769543999999,
          "quote_volume": 3553710.26895,
          "trades": 28600,
          "taker_buy_base": 662617.89,
          "taker_buy_quote": 2204432.58284
        },
        {
          "timestamp": 1769544000000,
          "datetime": "2026-01-27T20:00:00",
          "open": 3.324,
          "high": 3.377,
          "low": 3.294,
          "close": 3.303,
          "volume": 680925.12,
          "close_time": 1769558399999,
          "quote_volume": 2266536.6466,
          "trades": 15410,
          "taker_buy_base": 312627.61,
          "taker_buy_quote": 1040317.73099
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 3.303,
          "high": 3.311,
          "low": 3.256,
          "close": 3.26,
          "volume": 383231.41,
          "close_time": 1769572799999,
          "quote_volume": 1256635.37737,
          "trades": 9799,
          "taker_buy_base": 172333.42,
          "taker_buy_quote": 565050.14648
        },
        {
          "timestamp": 1769572800000,
          "datetime": "2026-01-28T04:00:00",
          "open": 3.259,
          "high": 3.289,
          "low": 3.236,
          "close": 3.261,
          "volume": 318207.57,
          "close_time": 1769587199999,
          "quote_volume": 1038447.75365,
          "trades": 8117,
          "taker_buy_base": 165984.8,
          "taker_buy_quote": 541770.00393
        },
        {
          "timestamp": 1769587200000,
          "datetime": "2026-01-28T08:00:00",
          "open": 3.261,
          "high": 3.311,
          "low": 3.243,
          "close": 3.298,
          "volume": 374332.08,
          "close_time": 1769601599999,
          "quote_volume": 1227931.0842,
          "trades": 10789,
          "taker_buy_base": 192978.14,
          "taker_buy_quote": 632989.28105
        },
        {
          "timestamp": 1769601600000,
          "datetime": "2026-01-28T12:00:00",
          "open": 3.297,
          "high": 3.304,
          "low": 3.202,
          "close": 3.206,
          "volume": 724161.77,
          "close_time": 1769615999999,
          "quote_volume": 2358162.67753,
          "trades": 17422,
          "taker_buy_base": 398744.98,
          "taker_buy_quote": 1298368.28728
        },
        {
          "timestamp": 1769616000000,
          "datetime": "2026-01-28T16:00:00",
          "open": 3.206,
          "high": 3.252,
          "low": 3.183,
          "close": 3.236,
          "volume": 427277.59,
          "close_time": 1769630399999,
          "quote_volume": 1374294.65739,
          "trades": 14982,
          "taker_buy_base": 202134.69,
          "taker_buy_quote": 650431.20742
        },
        {
          "timestamp": 1769630400000,
          "datetime": "2026-01-28T20:00:00",
          "open": 3.236,
          "high": 3.261,
          "low": 3.193,
          "close": 3.21,
          "volume": 316967.77,
          "close_time": 1769644799999,
          "quote_volume": 1023247.36063,
          "trades": 10264,
          "taker_buy_base": 170355.86,
          "taker_buy_quote": 550219.65207
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 3.21,
          "high": 3.214,
          "low": 3.118,
          "close": 3.15,
          "volume": 458014.18,
          "close_time": 1769659199999,
          "quote_volume": 1446872.62809,
          "trades": 12200,
          "taker_buy_base": 198399.38,
          "taker_buy_quote": 626970.4009
        },
        {
          "timestamp": 1769659200000,
          "datetime": "2026-01-29T04:00:00",
          "open": 3.149,
          "high": 3.157,
          "low": 3.096,
          "close": 3.121,
          "volume": 596766.5,
          "close_time": 1769673599999,
          "quote_volume": 1866219.9582,
          "trades": 8340,
          "taker_buy_base": 252681.76,
          "taker_buy_quote": 790520.57562
        },
        {
          "timestamp": 1769673600000,
          "datetime": "2026-01-29T08:00:00",
          "open": 3.121,
          "high": 3.137,
          "low": 3.084,
          "close": 3.089,
          "volume": 442808.62,
          "close_time": 1769687999999,
          "quote_volume": 1377826.78895,
          "trades": 13639,
          "taker_buy_base": 181164.1,
          "taker_buy_quote": 564165.16152
        },
        {
          "timestamp": 1769688000000,
          "datetime": "2026-01-29T12:00:00",
          "open": 3.09,
          "high": 3.149,
          "low": 3.01,
          "close": 3.035,
          "volume": 998454.39,
          "close_time": 1769702399999,
          "quote_volume": 3060046.14179,
          "trades": 24551,
          "taker_buy_base": 460623.07,
          "taker_buy_quote": 1413539.80214
        },
        {
          "timestamp": 1769702400000,
          "datetime": "2026-01-29T16:00:00",
          "open": 3.034,
          "high": 3.141,
          "low": 3.009,
          "close": 3.046,
          "volume": 883213.77,
          "close_time": 1769716799999,
          "quote_volume": 2707518.76793,
          "trades": 22487,
          "taker_buy_base": 447165.82,
          "taker_buy_quote": 1371698.75999
        },
        {
          "timestamp": 1769716800000,
          "datetime": "2026-01-29T20:00:00",
          "open": 3.046,
          "high": 3.106,
          "low": 3.035,
          "close": 3.102,
          "volume": 364392.79,
          "close_time": 1769731199999,
          "quote_volume": 1119793.16556,
          "trades": 9320,
          "taker_buy_base": 165918.79,
          "taker_buy_quote": 510190.3074
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 3.102,
          "high": 3.12,
          "low": 2.984,
          "close": 3.001,
          "volume": 1266438.38,
          "close_time": 1769745599999,
          "quote_volume": 3854660.54741,
          "trades": 29675,
          "taker_buy_base": 555451.88,
          "taker_buy_quote": 1690032.43265
        },
        {
          "timestamp": 1769745600000,
          "datetime": "2026-01-30T04:00:00",
          "open": 3.001,
          "high": 3.05,
          "low": 2.943,
          "close": 3.016,
          "volume": 524942.32,
          "close_time": 1769759999999,
          "quote_volume": 1573308.58525,
          "trades": 13018,
          "taker_buy_base": 215064.57,
          "taker_buy_quote": 644978.03652
        },
        {
          "timestamp": 1769760000000,
          "datetime": "2026-01-30T08:00:00",
          "open": 3.016,
          "high": 3.078,
          "low": 2.995,
          "close": 3.066,
          "volume": 393462.56,
          "close_time": 1769774399999,
          "quote_volume": 1192426.91575,
          "trades": 9478,
          "taker_buy_base": 209436.98,
          "taker_buy_quote": 635239.66303
        },
        {
          "timestamp": 1769774400000,
          "datetime": "2026-01-30T12:00:00",
          "open": 3.067,
          "high": 3.071,
          "low": 2.961,
          "close": 2.963,
          "volume": 816096.57,
          "close_time": 1769788799999,
          "quote_volume": 2461324.48108,
          "trades": 28122,
          "taker_buy_base": 378511.32,
          "taker_buy_quote": 1143653.63377
        },
        {
          "timestamp": 1769788800000,
          "datetime": "2026-01-30T16:00:00",
          "open": 2.963,
          "high": 3.072,
          "low": 2.926,
          "close": 3.043,
          "volume": 721679.3,
          "close_time": 1769803199999,
          "quote_volume": 2166197.90925,
          "trades": 22853,
          "taker_buy_base": 356300.04,
          "taker_buy_quote": 1069921.96665
        },
        {
          "timestamp": 1769803200000,
          "datetime": "2026-01-30T20:00:00",
          "open": 3.042,
          "high": 3.042,
          "low": 2.988,
          "close": 3.007,
          "volume": 363126.28,
          "close_time": 1769817599999,
          "quote_volume": 1093116.54212,
          "trades": 11254,
          "taker_buy_base": 190644.74,
          "taker_buy_quote": 574044.77369
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 3.007,
          "high": 3.018,
          "low": 2.977,
          "close": 3.007,
          "volume": 218297.83,
          "close_time": 1769831999999,
          "quote_volume": 654509.16626,
          "trades": 6131,
          "taker_buy_base": 119944.36,
          "taker_buy_quote": 359840.15293
        },
        {
          "timestamp": 1769832000000,
          "datetime": "2026-01-31T04:00:00",
          "open": 3.006,
          "high": 3.02,
          "low": 2.927,
          "close": 2.95,
          "volume": 275187.2,
          "close_time": 1769846399999,
          "quote_volume": 817146.33068,
          "trades": 6971,
          "taker_buy_base": 120297.97,
          "taker_buy_quote": 357499.76844
        },
        {
          "timestamp": 1769846400000,
          "datetime": "2026-01-31T08:00:00",
          "open": 2.95,
          "high": 2.958,
          "low": 2.865,
          "close": 2.866,
          "volume": 764417.03,
          "close_time": 1769860799999,
          "quote_volume": 2224271.46565,
          "trades": 16261,
          "taker_buy_base": 311854.98,
          "taker_buy_quote": 908288.52154
        },
        {
          "timestamp": 1769860800000,
          "datetime": "2026-01-31T12:00:00",
          "open": 2.867,
          "high": 2.871,
          "low": 2.731,
          "close": 2.792,
          "volume": 1896229.32,
          "close_time": 1769875199999,
          "quote_volume": 5319121.66884,
          "trades": 52329,
          "taker_buy_base": 869183.89,
          "taker_buy_quote": 2435930.80709
        },
        {
          "timestamp": 1769875200000,
          "datetime": "2026-01-31T16:00:00",
          "open": 2.792,
          "high": 2.835,
          "low": 2.472,
          "close": 2.614,
          "volume": 3559236.42,
          "close_time": 1769889599999,
          "quote_volume": 9404888.87584,
          "trades": 101785,
          "taker_buy_base": 1620545.64,
          "taker_buy_quote": 4284481.48907
        },
        {
          "timestamp": 1769889600000,
          "datetime": "2026-01-31T20:00:00",
          "open": 2.614,
          "high": 2.751,
          "low": 2.586,
          "close": 2.733,
          "volume": 1225161.26,
          "close_time": 1769903999999,
          "quote_volume": 3262390.67846,
          "trades": 32562,
          "taker_buy_base": 652620.06,
          "taker_buy_quote": 1735982.47871
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 2.733,
          "high": 2.773,
          "low": 2.706,
          "close": 2.743,
          "volume": 952293.55,
          "close_time": 1769918399999,
          "quote_volume": 2606781.65511,
          "trades": 15581,
          "taker_buy_base": 370209.28,
          "taker_buy_quote": 1014691.28419
        },
        {
          "timestamp": 1769918400000,
          "datetime": "2026-02-01T04:00:00",
          "open": 2.743,
          "high": 2.772,
          "low": 2.709,
          "close": 2.748,
          "volume": 519200.33,
          "close_time": 1769932799999,
          "quote_volume": 1419654.36153,
          "trades": 9573,
          "taker_buy_base": 290042.05,
          "taker_buy_quote": 793327.22648
        },
        {
          "timestamp": 1769932800000,
          "datetime": "2026-02-01T08:00:00",
          "open": 2.748,
          "high": 2.777,
          "low": 2.706,
          "close": 2.723,
          "volume": 502894.69,
          "close_time": 1769947199999,
          "quote_volume": 1376932.85146,
          "trades": 10754,
          "taker_buy_base": 246962.74,
          "taker_buy_quote": 676573.28995
        },
        {
          "timestamp": 1769947200000,
          "datetime": "2026-02-01T12:00:00",
          "open": 2.723,
          "high": 2.727,
          "low": 2.612,
          "close": 2.649,
          "volume": 853520.12,
          "close_time": 1769961599999,
          "quote_volume": 2282263.76257,
          "trades": 19452,
          "taker_buy_base": 433052.49,
          "taker_buy_quote": 1157858.56669
        },
        {
          "timestamp": 1769961600000,
          "datetime": "2026-02-01T16:00:00",
          "open": 2.649,
          "high": 2.682,
          "low": 2.61,
          "close": 2.628,
          "volume": 651919.01,
          "close_time": 1769975999999,
          "quote_volume": 1722834.16019,
          "trades": 19785,
          "taker_buy_base": 303459.09,
          "taker_buy_quote": 802363.68022
        },
        {
          "timestamp": 1769976000000,
          "datetime": "2026-02-01T20:00:00",
          "open": 2.627,
          "high": 2.662,
          "low": 2.559,
          "close": 2.623,
          "volume": 656056.76,
          "close_time": 1769990399999,
          "quote_volume": 1719549.33956,
          "trades": 22700,
          "taker_buy_base": 298324.76,
          "taker_buy_quote": 782394.57907
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 2.623,
          "high": 2.694,
          "low": 2.546,
          "close": 2.656,
          "volume": 1443105.53,
          "close_time": 1770004799999,
          "quote_volume": 3776830.48413,
          "trades": 28951,
          "taker_buy_base": 603097.74,
          "taker_buy_quote": 1579631.8847
        },
        {
          "timestamp": 1770004800000,
          "datetime": "2026-02-02T04:00:00",
          "open": 2.657,
          "high": 2.685,
          "low": 2.552,
          "close": 2.658,
          "volume": 1524356.84,
          "close_time": 1770019199999,
          "quote_volume": 3999128.91596,
          "trades": 32346,
          "taker_buy_base": 767971.43,
          "taker_buy_quote": 2017222.59956
        },
        {
          "timestamp": 1770019200000,
          "datetime": "2026-02-02T08:00:00",
          "open": 2.658,
          "high": 2.703,
          "low": 2.656,
          "close": 2.673,
          "volume": 942616.97,
          "close_time": 1770033599999,
          "quote_volume": 2519691.82438,
          "trades": 15869,
          "taker_buy_base": 538387.68,
          "taker_buy_quote": 1438896.44384
        },
        {
          "timestamp": 1770033600000,
          "datetime": "2026-02-02T12:00:00",
          "open": 2.674,
          "high": 2.847,
          "low": 2.674,
          "close": 2.792,
          "volume": 1409281.7,
          "close_time": 1770047999999,
          "quote_volume": 3884387.87727,
          "trades": 27523,
          "taker_buy_base": 699367.98,
          "taker_buy_quote": 1925102.36208
        },
        {
          "timestamp": 1770048000000,
          "datetime": "2026-02-02T16:00:00",
          "open": 2.793,
          "high": 2.797,
          "low": 2.69,
          "close": 2.693,
          "volume": 612196.94,
          "close_time": 1770062399999,
          "quote_volume": 1679765.02581,
          "trades": 15826,
          "taker_buy_base": 264934.33,
          "taker_buy_quote": 726980.32988
        },
        {
          "timestamp": 1770062400000,
          "datetime": "2026-02-02T20:00:00",
          "open": 2.693,
          "high": 2.712,
          "low": 2.669,
          "close": 2.701,
          "volume": 435612.0,
          "close_time": 1770076799999,
          "quote_volume": 1173232.82576,
          "trades": 9895,
          "taker_buy_base": 237071.32,
          "taker_buy_quote": 638428.37509
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 2.7,
          "high": 2.7,
          "low": 2.617,
          "close": 2.667,
          "volume": 613821.45,
          "close_time": 1770091199999,
          "quote_volume": 1630537.94371,
          "trades": 12169,
          "taker_buy_base": 310368.22,
          "taker_buy_quote": 824966.31011
        },
        {
          "timestamp": 1770091200000,
          "datetime": "2026-02-03T04:00:00",
          "open": 2.667,
          "high": 2.71,
          "low": 2.659,
          "close": 2.69,
          "volume": 615634.46,
          "close_time": 1770105599999,
          "quote_volume": 1655135.25456,
          "trades": 10318,
          "taker_buy_base": 272895.37,
          "taker_buy_quote": 733547.97488
        },
        {
          "timestamp": 1770105600000,
          "datetime": "2026-02-03T08:00:00",
          "open": 2.691,
          "high": 2.708,
          "low": 2.649,
          "close": 2.683,
          "volume": 599714.33,
          "close_time": 1770119999999,
          "quote_volume": 1607616.92813,
          "trades": 12589,
          "taker_buy_base": 286506.12,
          "taker_buy_quote": 767956.49912
        },
        {
          "timestamp": 1770120000000,
          "datetime": "2026-02-03T12:00:00",
          "open": 2.682,
          "high": 2.724,
          "low": 2.642,
          "close": 2.715,
          "volume": 837175.1,
          "close_time": 1770134399999,
          "quote_volume": 2251577.20194,
          "trades": 16872,
          "taker_buy_base": 427058.35,
          "taker_buy_quote": 1148564.19223
        },
        {
          "timestamp": 1770134400000,
          "datetime": "2026-02-03T16:00:00",
          "open": 2.715,
          "high": 2.715,
          "low": 2.547,
          "close": 2.67,
          "volume": 1215746.5,
          "close_time": 1770148799999,
          "quote_volume": 3191531.26587,
          "trades": 24114,
          "taker_buy_base": 591744.88,
          "taker_buy_quote": 1552877.82949
        },
        {
          "timestamp": 1770148800000,
          "datetime": "2026-02-03T20:00:00",
          "open": 2.669,
          "high": 2.773,
          "low": 2.62,
          "close": 2.644,
          "volume": 767503.68,
          "close_time": 1770163199999,
          "quote_volume": 2073232.04702,
          "trades": 16758,
          "taker_buy_base": 364953.26,
          "taker_buy_quote": 986372.32216
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 2.643,
          "high": 2.71,
          "low": 2.636,
          "close": 2.701,
          "volume": 392611.56,
          "close_time": 1770177599999,
          "quote_volume": 1053572.82308,
          "trades": 7119,
          "taker_buy_base": 206451.15,
          "taker_buy_quote": 554750.97222
        },
        {
          "timestamp": 1770177600000,
          "datetime": "2026-02-04T04:00:00",
          "open": 2.701,
          "high": 2.764,
          "low": 2.675,
          "close": 2.741,
          "volume": 489760.95,
          "close_time": 1770191999999,
          "quote_volume": 1331445.79542,
          "trades": 6789,
          "taker_buy_base": 297813.14,
          "taker_buy_quote": 810906.0174
        },
        {
          "timestamp": 1770192000000,
          "datetime": "2026-02-04T08:00:00",
          "open": 2.741,
          "high": 2.792,
          "low": 2.697,
          "close": 2.712,
          "volume": 742979.6,
          "close_time": 1770206399999,
          "quote_volume": 2036015.55266,
          "trades": 14514,
          "taker_buy_base": 410557.08,
          "taker_buy_quote": 1126901.60955
        },
        {
          "timestamp": 1770206400000,
          "datetime": "2026-02-04T12:00:00",
          "open": 2.712,
          "high": 2.729,
          "low": 2.599,
          "close": 2.62,
          "volume": 831462.44,
          "close_time": 1770220799999,
          "quote_volume": 2218676.49966,
          "trades": 18737,
          "taker_buy_base": 352890.19,
          "taker_buy_quote": 941368.67946
        },
        {
          "timestamp": 1770220800000,
          "datetime": "2026-02-04T16:00:00",
          "open": 2.62,
          "high": 2.692,
          "low": 2.577,
          "close": 2.687,
          "volume": 1095799.48,
          "close_time": 1770235199999,
          "quote_volume": 2870316.82866,
          "trades": 23262,
          "taker_buy_base": 525925.4,
          "taker_buy_quote": 1378213.71147
        },
        {
          "timestamp": 1770235200000,
          "datetime": "2026-02-04T20:00:00",
          "open": 2.689,
          "high": 2.69,
          "low": 2.587,
          "close": 2.626,
          "volume": 573613.77,
          "close_time": 1770249599999,
          "quote_volume": 1512097.90102,
          "trades": 13444,
          "taker_buy_base": 289981.67,
          "taker_buy_quote": 764632.87934
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 2.627,
          "high": 2.649,
          "low": 2.566,
          "close": 2.582,
          "volume": 468663.87,
          "close_time": 1770263999999,
          "quote_volume": 1222761.10997,
          "trades": 12884,
          "taker_buy_base": 207989.33,
          "taker_buy_quote": 543273.74689
        },
        {
          "timestamp": 1770264000000,
          "datetime": "2026-02-05T04:00:00",
          "open": 2.582,
          "high": 2.606,
          "low": 2.545,
          "close": 2.555,
          "volume": 672531.71,
          "close_time": 1770278399999,
          "quote_volume": 1730563.68777,
          "trades": 16211,
          "taker_buy_base": 350552.38,
          "taker_buy_quote": 902676.62351
        },
        {
          "timestamp": 1770278400000,
          "datetime": "2026-02-05T08:00:00",
          "open": 2.556,
          "high": 2.604,
          "low": 2.457,
          "close": 2.498,
          "volume": 807276.69,
          "close_time": 1770292799999,
          "quote_volume": 2035890.30862,
          "trades": 15787,
          "taker_buy_base": 344494.8,
          "taker_buy_quote": 871326.18057
        },
        {
          "timestamp": 1770292800000,
          "datetime": "2026-02-05T12:00:00",
          "open": 2.499,
          "high": 2.548,
          "low": 2.355,
          "close": 2.419,
          "volume": 1825903.98,
          "close_time": 1770307199999,
          "quote_volume": 4461167.31078,
          "trades": 35239,
          "taker_buy_base": 833657.78,
          "taker_buy_quote": 2036819.2574
        },
        {
          "timestamp": 1770307200000,
          "datetime": "2026-02-05T16:00:00",
          "open": 2.419,
          "high": 2.465,
          "low": 2.308,
          "close": 2.316,
          "volume": 1353973.48,
          "close_time": 1770321599999,
          "quote_volume": 3216651.1006,
          "trades": 29796,
          "taker_buy_base": 682698.61,
          "taker_buy_quote": 1622742.52306
        },
        {
          "timestamp": 1770321600000,
          "datetime": "2026-02-05T20:00:00",
          "open": 2.315,
          "high": 2.334,
          "low": 2.203,
          "close": 2.242,
          "volume": 2373511.88,
          "close_time": 1770335999999,
          "quote_volume": 5381797.33302,
          "trades": 39020,
          "taker_buy_base": 1124663.63,
          "taker_buy_quote": 2552153.43379
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 2.242,
          "high": 2.299,
          "low": 2.0,
          "close": 2.235,
          "volume": 3177315.85,
          "close_time": 1770350399999,
          "quote_volume": 6870978.19854,
          "trades": 58021,
          "taker_buy_base": 1487590.53,
          "taker_buy_quote": 3216998.90379
        },
        {
          "timestamp": 1770350400000,
          "datetime": "2026-02-06T04:00:00",
          "open": 2.236,
          "high": 2.354,
          "low": 2.223,
          "close": 2.293,
          "volume": 924330.26,
          "close_time": 1770364799999,
          "quote_volume": 2118370.5292,
          "trades": 16365,
          "taker_buy_base": 436398.06,
          "taker_buy_quote": 1000517.76366
        },
        {
          "timestamp": 1770364800000,
          "datetime": "2026-02-06T08:00:00",
          "open": 2.293,
          "high": 2.4,
          "low": 2.269,
          "close": 2.381,
          "volume": 1348237.39,
          "close_time": 1770379199999,
          "quote_volume": 3165456.62122,
          "trades": 21522,
          "taker_buy_base": 739476.25,
          "taker_buy_quote": 1737152.16312
        },
        {
          "timestamp": 1770379200000,
          "datetime": "2026-02-06T12:00:00",
          "open": 2.38,
          "high": 2.496,
          "low": 2.362,
          "close": 2.468,
          "volume": 1058845.27,
          "close_time": 1770393599999,
          "quote_volume": 2580495.28455,
          "trades": 23001,
          "taker_buy_base": 537802.71,
          "taker_buy_quote": 1312001.2124
        },
        {
          "timestamp": 1770393600000,
          "datetime": "2026-02-06T16:00:00",
          "open": 2.466,
          "high": 2.576,
          "low": 2.454,
          "close": 2.518,
          "volume": 1663354.53,
          "close_time": 1770407999999,
          "quote_volume": 4185784.47177,
          "trades": 29932,
          "taker_buy_base": 735908.18,
          "taker_buy_quote": 1853299.07172
        },
        {
          "timestamp": 1770408000000,
          "datetime": "2026-02-06T20:00:00",
          "open": 2.517,
          "high": 2.546,
          "low": 2.486,
          "close": 2.506,
          "volume": 632870.37,
          "close_time": 1770422399999,
          "quote_volume": 1591433.31133,
          "trades": 11636,
          "taker_buy_base": 332013.11,
          "taker_buy_quote": 835520.92899
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 2.508,
          "high": 2.533,
          "low": 2.479,
          "close": 2.525,
          "volume": 477042.35,
          "close_time": 1770436799999,
          "quote_volume": 1196191.0219,
          "trades": 10145,
          "taker_buy_base": 246282.18,
          "taker_buy_quote": 617780.16479
        },
        {
          "timestamp": 1770436800000,
          "datetime": "2026-02-07T04:00:00",
          "open": 2.523,
          "high": 2.564,
          "low": 2.413,
          "close": 2.423,
          "volume": 1188870.07,
          "close_time": 1770451199999,
          "quote_volume": 2958340.1251,
          "trades": 22009,
          "taker_buy_base": 571995.97,
          "taker_buy_quote": 1426322.57677
        },
        {
          "timestamp": 1770451200000,
          "datetime": "2026-02-07T08:00:00",
          "open": 2.422,
          "high": 2.442,
          "low": 2.394,
          "close": 2.414,
          "volume": 409019.79,
          "close_time": 1770465599999,
          "quote_volume": 989088.17597,
          "trades": 10527,
          "taker_buy_base": 203321.09,
          "taker_buy_quote": 491842.30933
        },
        {
          "timestamp": 1770465600000,
          "datetime": "2026-02-07T12:00:00",
          "open": 2.413,
          "high": 2.515,
          "low": 2.409,
          "close": 2.447,
          "volume": 633359.6,
          "close_time": 1770479999999,
          "quote_volume": 1556095.57708,
          "trades": 16959,
          "taker_buy_base": 323129.16,
          "taker_buy_quote": 794367.03684
        },
        {
          "timestamp": 1770480000000,
          "datetime": "2026-02-07T16:00:00",
          "open": 2.447,
          "high": 2.54,
          "low": 2.441,
          "close": 2.501,
          "volume": 1488901.9,
          "close_time": 1770494399999,
          "quote_volume": 3699590.23548,
          "trades": 36456,
          "taker_buy_base": 777547.58,
          "taker_buy_quote": 1932118.88114
        },
        {
          "timestamp": 1770494400000,
          "datetime": "2026-02-07T20:00:00",
          "open": 2.501,
          "high": 2.524,
          "low": 2.483,
          "close": 2.496,
          "volume": 232617.2,
          "close_time": 1770508799999,
          "quote_volume": 582504.47833,
          "trades": 6969,
          "taker_buy_base": 108847.24,
          "taker_buy_quote": 272646.86963
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 2.496,
          "high": 2.497,
          "low": 2.415,
          "close": 2.415,
          "volume": 445263.34,
          "close_time": 1770523199999,
          "quote_volume": 1090446.59601,
          "trades": 9811,
          "taker_buy_base": 175644.39,
          "taker_buy_quote": 429925.60985
        },
        {
          "timestamp": 1770523200000,
          "datetime": "2026-02-08T04:00:00",
          "open": 2.415,
          "high": 2.44,
          "low": 2.41,
          "close": 2.431,
          "volume": 236438.83,
          "close_time": 1770537599999,
          "quote_volume": 573806.27627,
          "trades": 5431,
          "taker_buy_base": 117251.7,
          "taker_buy_quote": 284641.41482
        },
        {
          "timestamp": 1770537600000,
          "datetime": "2026-02-08T08:00:00",
          "open": 2.431,
          "high": 2.485,
          "low": 2.419,
          "close": 2.473,
          "volume": 670392.19,
          "close_time": 1770551999999,
          "quote_volume": 1646905.10989,
          "trades": 11447,
          "taker_buy_base": 396549.51,
          "taker_buy_quote": 973989.78992
        },
        {
          "timestamp": 1770552000000,
          "datetime": "2026-02-08T12:00:00",
          "open": 2.473,
          "high": 2.506,
          "low": 2.438,
          "close": 2.454,
          "volume": 916725.98,
          "close_time": 1770566399999,
          "quote_volume": 2265310.45621,
          "trades": 12550,
          "taker_buy_base": 466875.74,
          "taker_buy_quote": 1154280.82244
        },
        {
          "timestamp": 1770566400000,
          "datetime": "2026-02-08T16:00:00",
          "open": 2.454,
          "high": 2.473,
          "low": 2.399,
          "close": 2.464,
          "volume": 431442.79,
          "close_time": 1770580799999,
          "quote_volume": 1050896.31607,
          "trades": 8237,
          "taker_buy_base": 197059.46,
          "taker_buy_quote": 480327.92222
        },
        {
          "timestamp": 1770580800000,
          "datetime": "2026-02-08T20:00:00",
          "open": 2.464,
          "high": 2.494,
          "low": 2.409,
          "close": 2.432,
          "volume": 516947.45,
          "close_time": 1770595199999,
          "quote_volume": 1260695.7228,
          "trades": 9858,
          "taker_buy_base": 312263.87,
          "taker_buy_quote": 761548.80502
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 2.432,
          "high": 2.473,
          "low": 2.411,
          "close": 2.45,
          "volume": 486045.77,
          "close_time": 1770609599999,
          "quote_volume": 1187305.37871,
          "trades": 8092,
          "taker_buy_base": 180952.51,
          "taker_buy_quote": 441431.44671
        },
        {
          "timestamp": 1770609600000,
          "datetime": "2026-02-09T04:00:00",
          "open": 2.45,
          "high": 2.471,
          "low": 2.431,
          "close": 2.444,
          "volume": 472238.34,
          "close_time": 1770623999999,
          "quote_volume": 1156601.11411,
          "trades": 7375,
          "taker_buy_base": 297443.38,
          "taker_buy_quote": 728327.13711
        },
        {
          "timestamp": 1770624000000,
          "datetime": "2026-02-09T08:00:00",
          "open": 2.444,
          "high": 2.451,
          "low": 2.337,
          "close": 2.363,
          "volume": 594165.35,
          "close_time": 1770638399999,
          "quote_volume": 1417314.29636,
          "trades": 11681,
          "taker_buy_base": 235380.05,
          "taker_buy_quote": 561383.55091
        },
        {
          "timestamp": 1770638400000,
          "datetime": "2026-02-09T12:00:00",
          "open": 2.363,
          "high": 2.419,
          "low": 2.349,
          "close": 2.414,
          "volume": 374308.68,
          "close_time": 1770652799999,
          "quote_volume": 891263.98907,
          "trades": 10188,
          "taker_buy_base": 195247.88,
          "taker_buy_quote": 464906.52424
        },
        {
          "timestamp": 1770652800000,
          "datetime": "2026-02-09T16:00:00",
          "open": 2.414,
          "high": 2.463,
          "low": 2.394,
          "close": 2.45,
          "volume": 872292.45,
          "close_time": 1770667199999,
          "quote_volume": 2118173.30643,
          "trades": 15305,
          "taker_buy_base": 380332.51,
          "taker_buy_quote": 924523.31134
        },
        {
          "timestamp": 1770667200000,
          "datetime": "2026-02-09T20:00:00",
          "open": 2.449,
          "high": 2.46,
          "low": 2.41,
          "close": 2.424,
          "volume": 277414.17,
          "close_time": 1770681599999,
          "quote_volume": 674482.39788,
          "trades": 8174,
          "taker_buy_base": 136951.62,
          "taker_buy_quote": 333035.67891
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 2.424,
          "high": 2.442,
          "low": 2.374,
          "close": 2.387,
          "volume": 410206.69,
          "close_time": 1770695999999,
          "quote_volume": 987659.55359,
          "trades": 7978,
          "taker_buy_base": 170519.64,
          "taker_buy_quote": 410407.305
        },
        {
          "timestamp": 1770696000000,
          "datetime": "2026-02-10T04:00:00",
          "open": 2.386,
          "high": 2.409,
          "low": 2.339,
          "close": 2.364,
          "volume": 510075.75,
          "close_time": 1770710399999,
          "quote_volume": 1211235.74158,
          "trades": 8581,
          "taker_buy_base": 236281.03,
          "taker_buy_quote": 561401.81664
        },
        {
          "timestamp": 1770710400000,
          "datetime": "2026-02-10T08:00:00",
          "open": 2.365,
          "high": 2.382,
          "low": 2.351,
          "close": 2.355,
          "volume": 316620.31,
          "close_time": 1770724799999,
          "quote_volume": 749563.15914,
          "trades": 5884,
          "taker_buy_base": 135081.09,
          "taker_buy_quote": 319974.84636
        },
        {
          "timestamp": 1770724800000,
          "datetime": "2026-02-10T12:00:00",
          "open": 2.355,
          "high": 2.384,
          "low": 2.332,
          "close": 2.374,
          "volume": 517441.67,
          "close_time": 1770739199999,
          "quote_volume": 1220815.64268,
          "trades": 10037,
          "taker_buy_base": 259328.66,
          "taker_buy_quote": 612140.67716
        },
        {
          "timestamp": 1770739200000,
          "datetime": "2026-02-10T16:00:00",
          "open": 2.374,
          "high": 2.397,
          "low": 2.344,
          "close": 2.366,
          "volume": 323171.13,
          "close_time": 1770753599999,
          "quote_volume": 766971.58022,
          "trades": 8332,
          "taker_buy_base": 161561.05,
          "taker_buy_quote": 383302.10583
        },
        {
          "timestamp": 1770753600000,
          "datetime": "2026-02-10T20:00:00",
          "open": 2.366,
          "high": 2.404,
          "low": 2.354,
          "close": 2.401,
          "volume": 195682.11,
          "close_time": 1770767999999,
          "quote_volume": 464912.37391,
          "trades": 4330,
          "taker_buy_base": 96175.18,
          "taker_buy_quote": 228442.04911
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 2.401,
          "high": 2.41,
          "low": 2.367,
          "close": 2.391,
          "volume": 340577.38,
          "close_time": 1770782399999,
          "quote_volume": 815412.50893,
          "trades": 5632,
          "taker_buy_base": 192361.27,
          "taker_buy_quote": 460498.45839
        },
        {
          "timestamp": 1770782400000,
          "datetime": "2026-02-11T04:00:00",
          "open": 2.39,
          "high": 2.395,
          "low": 2.299,
          "close": 2.304,
          "volume": 703781.88,
          "close_time": 1770796799999,
          "quote_volume": 1641339.74091,
          "trades": 10161,
          "taker_buy_base": 365342.8,
          "taker_buy_quote": 851586.16789
        },
        {
          "timestamp": 1770796800000,
          "datetime": "2026-02-11T08:00:00",
          "open": 2.303,
          "high": 2.323,
          "low": 2.283,
          "close": 2.321,
          "volume": 375959.34,
          "close_time": 1770811199999,
          "quote_volume": 864234.40238,
          "trades": 5961,
          "taker_buy_base": 187136.68,
          "taker_buy_quote": 430042.18551
        },
        {
          "timestamp": 1770811200000,
          "datetime": "2026-02-11T12:00:00",
          "open": 2.32,
          "high": 2.417,
          "low": 2.284,
          "close": 2.309,
          "volume": 939091.06,
          "close_time": 1770825599999,
          "quote_volume": 2195914.50346,
          "trades": 21008,
          "taker_buy_base": 454797.65,
          "taker_buy_quote": 1064977.11182
        },
        {
          "timestamp": 1770825600000,
          "datetime": "2026-02-11T16:00:00",
          "open": 2.308,
          "high": 2.374,
          "low": 2.282,
          "close": 2.342,
          "volume": 420265.63,
          "close_time": 1770839999999,
          "quote_volume": 980049.89613,
          "trades": 9710,
          "taker_buy_base": 206201.44,
          "taker_buy_quote": 481185.003
        },
        {
          "timestamp": 1770840000000,
          "datetime": "2026-02-11T20:00:00",
          "open": 2.341,
          "high": 2.381,
          "low": 2.32,
          "close": 2.337,
          "volume": 404477.42,
          "close_time": 1770854399999,
          "quote_volume": 950397.31635,
          "trades": 6900,
          "taker_buy_base": 201729.69,
          "taker_buy_quote": 474168.82853
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 2.337,
          "high": 2.38,
          "low": 2.337,
          "close": 2.362,
          "volume": 299308.58,
          "close_time": 1770868799999,
          "quote_volume": 705843.64842,
          "trades": 6004,
          "taker_buy_base": 151710.75,
          "taker_buy_quote": 357795.95941
        },
        {
          "timestamp": 1770868800000,
          "datetime": "2026-02-12T04:00:00",
          "open": 2.361,
          "high": 2.422,
          "low": 2.351,
          "close": 2.421,
          "volume": 373538.69,
          "close_time": 1770883199999,
          "quote_volume": 889769.17088,
          "trades": 5936,
          "taker_buy_base": 193355.08,
          "taker_buy_quote": 460990.14127
        },
        {
          "timestamp": 1770883200000,
          "datetime": "2026-02-12T08:00:00",
          "open": 2.422,
          "high": 2.474,
          "low": 2.386,
          "close": 2.453,
          "volume": 837526.39,
          "close_time": 1770897599999,
          "quote_volume": 2040055.24472,
          "trades": 11682,
          "taker_buy_base": 475435.31,
          "taker_buy_quote": 1158350.31679
        },
        {
          "timestamp": 1770897600000,
          "datetime": "2026-02-12T12:00:00",
          "open": 2.453,
          "high": 2.456,
          "low": 2.391,
          "close": 2.393,
          "volume": 741085.27,
          "close_time": 1770911999999,
          "quote_volume": 1796290.97627,
          "trades": 11765,
          "taker_buy_base": 327974.54,
          "taker_buy_quote": 795369.56041
        },
        {
          "timestamp": 1770912000000,
          "datetime": "2026-02-12T16:00:00",
          "open": 2.393,
          "high": 2.4,
          "low": 2.293,
          "close": 2.359,
          "volume": 889840.54,
          "close_time": 1770926399999,
          "quote_volume": 2080095.66435,
          "trades": 17682,
          "taker_buy_base": 418712.78,
          "taker_buy_quote": 979580.70607
        },
        {
          "timestamp": 1770926400000,
          "datetime": "2026-02-12T20:00:00",
          "open": 2.36,
          "high": 2.372,
          "low": 2.332,
          "close": 2.352,
          "volume": 463677.7,
          "close_time": 1770940799999,
          "quote_volume": 1088002.6752,
          "trades": 6753,
          "taker_buy_base": 159410.48,
          "taker_buy_quote": 374569.9005
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 2.352,
          "high": 2.361,
          "low": 2.304,
          "close": 2.322,
          "volume": 513165.18,
          "close_time": 1770955199999,
          "quote_volume": 1193156.84559,
          "trades": 6621,
          "taker_buy_base": 288732.77,
          "taker_buy_quote": 671867.90773
        },
        {
          "timestamp": 1770955200000,
          "datetime": "2026-02-13T04:00:00",
          "open": 2.322,
          "high": 2.322,
          "low": 2.281,
          "close": 2.303,
          "volume": 290453.55,
          "close_time": 1770969599999,
          "quote_volume": 667678.13467,
          "trades": 5648,
          "taker_buy_base": 143091.81,
          "taker_buy_quote": 328919.23136
        },
        {
          "timestamp": 1770969600000,
          "datetime": "2026-02-13T08:00:00",
          "open": 2.302,
          "high": 2.319,
          "low": 2.29,
          "close": 2.311,
          "volume": 324665.23,
          "close_time": 1770983999999,
          "quote_volume": 747923.1928,
          "trades": 5780,
          "taker_buy_base": 149785.74,
          "taker_buy_quote": 345129.47824
        },
        {
          "timestamp": 1770984000000,
          "datetime": "2026-02-13T12:00:00",
          "open": 2.311,
          "high": 2.386,
          "low": 2.283,
          "close": 2.358,
          "volume": 977801.91,
          "close_time": 1770998399999,
          "quote_volume": 2275525.55207,
          "trades": 14506,
          "taker_buy_base": 531726.13,
          "taker_buy_quote": 1237787.2524
        },
        {
          "timestamp": 1770998400000,
          "datetime": "2026-02-13T16:00:00",
          "open": 2.358,
          "high": 2.399,
          "low": 2.347,
          "close": 2.387,
          "volume": 583926.94,
          "close_time": 1771012799999,
          "quote_volume": 1391160.6555,
          "trades": 10360,
          "taker_buy_base": 265777.65,
          "taker_buy_quote": 633002.57349
        },
        {
          "timestamp": 1771012800000,
          "datetime": "2026-02-13T20:00:00",
          "open": 2.387,
          "high": 2.414,
          "low": 2.374,
          "close": 2.397,
          "volume": 359245.69,
          "close_time": 1771027199999,
          "quote_volume": 860889.48627,
          "trades": 6953,
          "taker_buy_base": 189232.27,
          "taker_buy_quote": 453604.49724
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 2.398,
          "high": 2.445,
          "low": 2.398,
          "close": 2.411,
          "volume": 519533.96,
          "close_time": 1771041599999,
          "quote_volume": 1257321.2144,
          "trades": 8611,
          "taker_buy_base": 255126.71,
          "taker_buy_quote": 617547.72809
        },
        {
          "timestamp": 1771041600000,
          "datetime": "2026-02-14T04:00:00",
          "open": 2.412,
          "high": 2.422,
          "low": 2.378,
          "close": 2.413,
          "volume": 279568.88,
          "close_time": 1771055999999,
          "quote_volume": 671789.63862,
          "trades": 5339,
          "taker_buy_base": 135694.6,
          "taker_buy_quote": 326052.8884
        },
        {
          "timestamp": 1771056000000,
          "datetime": "2026-02-14T08:00:00",
          "open": 2.413,
          "high": 2.471,
          "low": 2.407,
          "close": 2.461,
          "volume": 615152.96,
          "close_time": 1771070399999,
          "quote_volume": 1496987.39064,
          "trades": 8776,
          "taker_buy_base": 316635.38,
          "taker_buy_quote": 770233.99577
        },
        {
          "timestamp": 1771070400000,
          "datetime": "2026-02-14T12:00:00",
          "open": 2.46,
          "high": 2.495,
          "low": 2.429,
          "close": 2.491,
          "volume": 671071.77,
          "close_time": 1771084799999,
          "quote_volume": 1653807.92364,
          "trades": 10451,
          "taker_buy_base": 353951.11,
          "taker_buy_quote": 872265.81056
        },
        {
          "timestamp": 1771084800000,
          "datetime": "2026-02-14T16:00:00",
          "open": 2.492,
          "high": 2.572,
          "low": 2.47,
          "close": 2.566,
          "volume": 818680.24,
          "close_time": 1771099199999,
          "quote_volume": 2064276.13247,
          "trades": 13112,
          "taker_buy_base": 444407.41,
          "taker_buy_quote": 1120619.9125
        },
        {
          "timestamp": 1771099200000,
          "datetime": "2026-02-14T20:00:00",
          "open": 2.565,
          "high": 2.602,
          "low": 2.546,
          "close": 2.548,
          "volume": 738063.54,
          "close_time": 1771113599999,
          "quote_volume": 1898070.0151,
          "trades": 13993,
          "taker_buy_base": 397471.58,
          "taker_buy_quote": 1022213.44298
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 2.548,
          "high": 2.557,
          "low": 2.48,
          "close": 2.523,
          "volume": 499578.6,
          "close_time": 1771127999999,
          "quote_volume": 1258668.73274,
          "trades": 10311,
          "taker_buy_base": 203140.12,
          "taker_buy_quote": 511965.05392
        },
        {
          "timestamp": 1771128000000,
          "datetime": "2026-02-15T04:00:00",
          "open": 2.522,
          "high": 2.557,
          "low": 2.521,
          "close": 2.553,
          "volume": 396515.85,
          "close_time": 1771142399999,
          "quote_volume": 1006494.1369,
          "trades": 7905,
          "taker_buy_base": 193537.22,
          "taker_buy_quote": 491117.8637
        },
        {
          "timestamp": 1771142400000,
          "datetime": "2026-02-15T08:00:00",
          "open": 2.553,
          "high": 2.557,
          "low": 2.485,
          "close": 2.502,
          "volume": 509556.62,
          "close_time": 1771156799999,
          "quote_volume": 1278691.3887,
          "trades": 7803,
          "taker_buy_base": 251590.53,
          "taker_buy_quote": 631308.76265
        },
        {
          "timestamp": 1771156800000,
          "datetime": "2026-02-15T12:00:00",
          "open": 2.501,
          "high": 2.503,
          "low": 2.408,
          "close": 2.431,
          "volume": 806561.22,
          "close_time": 1771171199999,
          "quote_volume": 1974148.11779,
          "trades": 11580,
          "taker_buy_base": 362957.7,
          "taker_buy_quote": 888527.77113
        },
        {
          "timestamp": 1771171200000,
          "datetime": "2026-02-15T16:00:00",
          "open": 2.431,
          "high": 2.431,
          "low": 2.36,
          "close": 2.382,
          "volume": 783546.83,
          "close_time": 1771185599999,
          "quote_volume": 1874081.30563,
          "trades": 11567,
          "taker_buy_base": 401505.0,
          "taker_buy_quote": 960647.74021
        },
        {
          "timestamp": 1771185600000,
          "datetime": "2026-02-15T20:00:00",
          "open": 2.381,
          "high": 2.419,
          "low": 2.37,
          "close": 2.415,
          "volume": 274128.94,
          "close_time": 1771199999999,
          "quote_volume": 657587.38242,
          "trades": 4687,
          "taker_buy_base": 143755.89,
          "taker_buy_quote": 344858.58645
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 2.414,
          "high": 2.428,
          "low": 2.384,
          "close": 2.398,
          "volume": 269621.48,
          "close_time": 1771214399999,
          "quote_volume": 648619.77461,
          "trades": 4094,
          "taker_buy_base": 153676.2,
          "taker_buy_quote": 369556.7372
        },
        {
          "timestamp": 1771214400000,
          "datetime": "2026-02-16T04:00:00",
          "open": 2.397,
          "high": 2.415,
          "low": 2.375,
          "close": 2.38,
          "volume": 285539.25,
          "close_time": 1771228799999,
          "quote_volume": 683324.59771,
          "trades": 4336,
          "taker_buy_base": 144234.72,
          "taker_buy_quote": 345073.52161
        },
        {
          "timestamp": 1771228800000,
          "datetime": "2026-02-16T08:00:00",
          "open": 2.379,
          "high": 2.403,
          "low": 2.351,
          "close": 2.385,
          "volume": 267063.43,
          "close_time": 1771243199999,
          "quote_volume": 636524.28492,
          "trades": 4771,
          "taker_buy_base": 149149.2,
          "taker_buy_quote": 355623.19747
        },
        {
          "timestamp": 1771243200000,
          "datetime": "2026-02-16T12:00:00",
          "open": 2.385,
          "high": 2.448,
          "low": 2.348,
          "close": 2.353,
          "volume": 821727.81,
          "close_time": 1771257599999,
          "quote_volume": 1968963.68307,
          "trades": 14927,
          "taker_buy_base": 434726.85,
          "taker_buy_quote": 1042822.5148
        },
        {
          "timestamp": 1771257600000,
          "datetime": "2026-02-16T16:00:00",
          "open": 2.353,
          "high": 2.388,
          "low": 2.341,
          "close": 2.378,
          "volume": 303347.42,
          "close_time": 1771271999999,
          "quote_volume": 717910.96767,
          "trades": 6884,
          "taker_buy_base": 169157.42,
          "taker_buy_quote": 400391.99803
        },
        {
          "timestamp": 1771272000000,
          "datetime": "2026-02-16T20:00:00",
          "open": 2.379,
          "high": 2.431,
          "low": 2.367,
          "close": 2.419,
          "volume": 296240.17,
          "close_time": 1771286399999,
          "quote_volume": 710937.03712,
          "trades": 5540,
          "taker_buy_base": 156986.89,
          "taker_buy_quote": 376867.54047
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 2.42,
          "high": 2.437,
          "low": 2.395,
          "close": 2.411,
          "volume": 267894.47,
          "close_time": 1771300799999,
          "quote_volume": 648028.94471,
          "trades": 5246,
          "taker_buy_base": 129787.4,
          "taker_buy_quote": 314071.37397
        },
        {
          "timestamp": 1771300800000,
          "datetime": "2026-02-17T04:00:00",
          "open": 2.41,
          "high": 2.418,
          "low": 2.372,
          "close": 2.396,
          "volume": 187431.13,
          "close_time": 1771315199999,
          "quote_volume": 449529.06722,
          "trades": 3973,
          "taker_buy_base": 92421.32,
          "taker_buy_quote": 221723.73036
        },
        {
          "timestamp": 1771315200000,
          "datetime": "2026-02-17T08:00:00",
          "open": 2.396,
          "high": 2.404,
          "low": 2.37,
          "close": 2.392,
          "volume": 217202.3,
          "close_time": 1771329599999,
          "quote_volume": 518307.44081,
          "trades": 4129,
          "taker_buy_base": 112341.92,
          "taker_buy_quote": 268114.2865
        },
        {
          "timestamp": 1771329600000,
          "datetime": "2026-02-17T12:00:00",
          "open": 2.391,
          "high": 2.411,
          "low": 2.342,
          "close": 2.395,
          "volume": 678938.65,
          "close_time": 1771343999999,
          "quote_volume": 1615926.17778,
          "trades": 13621,
          "taker_buy_base": 352395.14,
          "taker_buy_quote": 838528.43292
        },
        {
          "timestamp": 1771344000000,
          "datetime": "2026-02-17T16:00:00",
          "open": 2.396,
          "high": 2.429,
          "low": 2.361,
          "close": 2.397,
          "volume": 376587.3,
          "close_time": 1771358399999,
          "quote_volume": 905679.2368,
          "trades": 9717,
          "taker_buy_base": 184139.25,
          "taker_buy_quote": 442590.44963
        },
        {
          "timestamp": 1771358400000,
          "datetime": "2026-02-17T20:00:00",
          "open": 2.396,
          "high": 2.4,
          "low": 2.374,
          "close": 2.381,
          "volume": 152076.7,
          "close_time": 1771372799999,
          "quote_volume": 362878.47856,
          "trades": 3646,
          "taker_buy_base": 83270.96,
          "taker_buy_quote": 198774.80024
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 2.381,
          "high": 2.383,
          "low": 2.345,
          "close": 2.377,
          "volume": 242678.5,
          "close_time": 1771387199999,
          "quote_volume": 573769.84848,
          "trades": 4533,
          "taker_buy_base": 132044.25,
          "taker_buy_quote": 312281.61934
        },
        {
          "timestamp": 1771387200000,
          "datetime": "2026-02-18T04:00:00",
          "open": 2.377,
          "high": 2.386,
          "low": 2.363,
          "close": 2.375,
          "volume": 281970.72,
          "close_time": 1771401599999,
          "quote_volume": 669924.19739,
          "trades": 4287,
          "taker_buy_base": 152258.7,
          "taker_buy_quote": 361800.93283
        },
        {
          "timestamp": 1771401600000,
          "datetime": "2026-02-18T08:00:00",
          "open": 2.376,
          "high": 2.379,
          "low": 2.327,
          "close": 2.343,
          "volume": 451688.99,
          "close_time": 1771415999999,
          "quote_volume": 1064648.23725,
          "trades": 5872,
          "taker_buy_base": 247736.92,
          "taker_buy_quote": 584183.28233
        },
        {
          "timestamp": 1771416000000,
          "datetime": "2026-02-18T12:00:00",
          "open": 2.343,
          "high": 2.36,
          "low": 2.31,
          "close": 2.35,
          "volume": 499578.09,
          "close_time": 1771430399999,
          "quote_volume": 1165273.77395,
          "trades": 7629,
          "taker_buy_base": 227973.23,
          "taker_buy_quote": 532335.49457
        },
        {
          "timestamp": 1771430400000,
          "datetime": "2026-02-18T16:00:00",
          "open": 2.35,
          "high": 2.353,
          "low": 2.251,
          "close": 2.26,
          "volume": 605452.5,
          "close_time": 1771444799999,
          "quote_volume": 1391240.8699,
          "trades": 10401,
          "taker_buy_base": 248637.69,
          "taker_buy_quote": 571951.44875
        },
        {
          "timestamp": 1771444800000,
          "datetime": "2026-02-18T20:00:00",
          "open": 2.26,
          "high": 2.275,
          "low": 2.226,
          "close": 2.238,
          "volume": 299436.97,
          "close_time": 1771459199999,
          "quote_volume": 672842.29945,
          "trades": 6861,
          "taker_buy_base": 133235.84,
          "taker_buy_quote": 299351.32875
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 2.238,
          "high": 2.26,
          "low": 2.229,
          "close": 2.254,
          "volume": 278227.61,
          "close_time": 1771473599999,
          "quote_volume": 625081.49228,
          "trades": 5043,
          "taker_buy_base": 139727.89,
          "taker_buy_quote": 314078.90461
        },
        {
          "timestamp": 1771473600000,
          "datetime": "2026-02-19T04:00:00",
          "open": 2.253,
          "high": 2.257,
          "low": 2.223,
          "close": 2.24,
          "volume": 240455.99,
          "close_time": 1771487999999,
          "quote_volume": 538617.45749,
          "trades": 6219,
          "taker_buy_base": 92051.34,
          "taker_buy_quote": 206396.99606
        },
        {
          "timestamp": 1771488000000,
          "datetime": "2026-02-19T08:00:00",
          "open": 2.241,
          "high": 2.241,
          "low": 2.191,
          "close": 2.201,
          "volume": 595878.32,
          "close_time": 1771502399999,
          "quote_volume": 1314179.11498,
          "trades": 8323,
          "taker_buy_base": 276883.19,
          "taker_buy_quote": 610924.00168
        },
        {
          "timestamp": 1771502400000,
          "datetime": "2026-02-19T12:00:00",
          "open": 2.201,
          "high": 2.209,
          "low": 2.14,
          "close": 2.149,
          "volume": 1012780.19,
          "close_time": 1771516799999,
          "quote_volume": 2210145.99037,
          "trades": 12970,
          "taker_buy_base": 482361.67,
          "taker_buy_quote": 1052856.63752
        },
        {
          "timestamp": 1771516800000,
          "datetime": "2026-02-19T16:00:00",
          "open": 2.149,
          "high": 2.191,
          "low": 2.135,
          "close": 2.158,
          "volume": 457180.43,
          "close_time": 1771531199999,
          "quote_volume": 987794.10047,
          "trades": 7545,
          "taker_buy_base": 236787.23,
          "taker_buy_quote": 511839.45366
        },
        {
          "timestamp": 1771531200000,
          "datetime": "2026-02-19T20:00:00",
          "open": 2.158,
          "high": 2.18,
          "low": 2.138,
          "close": 2.18,
          "volume": 275601.8,
          "close_time": 1771545599999,
          "quote_volume": 593506.04809,
          "trades": 4623,
          "taker_buy_base": 141725.0,
          "taker_buy_quote": 305401.80253
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 2.179,
          "high": 2.194,
          "low": 2.157,
          "close": 2.167,
          "volume": 324784.98,
          "close_time": 1771559999999,
          "quote_volume": 706592.40836,
          "trades": 5641,
          "taker_buy_base": 157705.46,
          "taker_buy_quote": 343201.5695
        },
        {
          "timestamp": 1771560000000,
          "datetime": "2026-02-20T04:00:00",
          "open": 2.166,
          "high": 2.187,
          "low": 2.139,
          "close": 2.176,
          "volume": 368962.84,
          "close_time": 1771574399999,
          "quote_volume": 799215.37907,
          "trades": 9246,
          "taker_buy_base": 229059.45,
          "taker_buy_quote": 496589.4862
        },
        {
          "timestamp": 1771574400000,
          "datetime": "2026-02-20T08:00:00",
          "open": 2.176,
          "high": 2.187,
          "low": 2.142,
          "close": 2.145,
          "volume": 307524.68,
          "close_time": 1771588799999,
          "quote_volume": 666203.26796,
          "trades": 9500,
          "taker_buy_base": 165618.64,
          "taker_buy_quote": 358930.96075
        },
        {
          "timestamp": 1771588800000,
          "datetime": "2026-02-20T12:00:00",
          "open": 2.145,
          "high": 2.203,
          "low": 2.121,
          "close": 2.17,
          "volume": 1054650.98,
          "close_time": 1771603199999,
          "quote_volume": 2272316.27347,
          "trades": 17885,
          "taker_buy_base": 541694.98,
          "taker_buy_quote": 1168109.7609
        },
        {
          "timestamp": 1771603200000,
          "datetime": "2026-02-20T16:00:00",
          "open": 2.171,
          "high": 2.19,
          "low": 2.129,
          "close": 2.181,
          "volume": 806248.45,
          "close_time": 1771617599999,
          "quote_volume": 1742350.17066,
          "trades": 13138,
          "taker_buy_base": 424247.19,
          "taker_buy_quote": 916765.1255
        },
        {
          "timestamp": 1771617600000,
          "datetime": "2026-02-20T20:00:00",
          "open": 2.181,
          "high": 2.211,
          "low": 2.178,
          "close": 2.185,
          "volume": 570699.48,
          "close_time": 1771631999999,
          "quote_volume": 1251633.46109,
          "trades": 7069,
          "taker_buy_base": 243558.15,
          "taker_buy_quote": 534483.98915
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 2.186,
          "high": 2.194,
          "low": 2.152,
          "close": 2.163,
          "volume": 454038.63,
          "close_time": 1771646399999,
          "quote_volume": 987428.03833,
          "trades": 5367,
          "taker_buy_base": 230552.19,
          "taker_buy_quote": 501321.28086
        },
        {
          "timestamp": 1771646400000,
          "datetime": "2026-02-21T04:00:00",
          "open": 2.163,
          "high": 2.2,
          "low": 2.161,
          "close": 2.173,
          "volume": 238421.72,
          "close_time": 1771660799999,
          "quote_volume": 520314.58107,
          "trades": 3805,
          "taker_buy_base": 136356.7,
          "taker_buy_quote": 297501.95873
        },
        {
          "timestamp": 1771660800000,
          "datetime": "2026-02-21T08:00:00",
          "open": 2.174,
          "high": 2.275,
          "low": 2.169,
          "close": 2.246,
          "volume": 1176254.46,
          "close_time": 1771675199999,
          "quote_volume": 2634522.47462,
          "trades": 12364,
          "taker_buy_base": 611425.78,
          "taker_buy_quote": 1367992.10436
        },
        {
          "timestamp": 1771675200000,
          "datetime": "2026-02-21T12:00:00",
          "open": 2.247,
          "high": 2.283,
          "low": 2.237,
          "close": 2.277,
          "volume": 779719.91,
          "close_time": 1771689599999,
          "quote_volume": 1760541.471,
          "trades": 13132,
          "taker_buy_base": 382831.8,
          "taker_buy_quote": 864508.05317
        },
        {
          "timestamp": 1771689600000,
          "datetime": "2026-02-21T16:00:00",
          "open": 2.277,
          "high": 2.283,
          "low": 2.221,
          "close": 2.226,
          "volume": 615028.29,
          "close_time": 1771703999999,
          "quote_volume": 1382475.24282,
          "trades": 10369,
          "taker_buy_base": 317592.96,
          "taker_buy_quote": 714117.54273
        },
        {
          "timestamp": 1771704000000,
          "datetime": "2026-02-21T20:00:00",
          "open": 2.225,
          "high": 2.227,
          "low": 2.192,
          "close": 2.199,
          "volume": 320325.67,
          "close_time": 1771718399999,
          "quote_volume": 707401.4363,
          "trades": 4569,
          "taker_buy_base": 161195.19,
          "taker_buy_quote": 356062.15861
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 2.199,
          "high": 2.2,
          "low": 2.148,
          "close": 2.161,
          "volume": 641582.86,
          "close_time": 1771732799999,
          "quote_volume": 1394005.6638,
          "trades": 7019,
          "taker_buy_base": 316211.14,
          "taker_buy_quote": 687430.15647
        },
        {
          "timestamp": 1771732800000,
          "datetime": "2026-02-22T04:00:00",
          "open": 2.16,
          "high": 2.218,
          "low": 2.157,
          "close": 2.212,
          "volume": 290211.66,
          "close_time": 1771747199999,
          "quote_volume": 634277.868,
          "trades": 3854,
          "taker_buy_base": 144836.3,
          "taker_buy_quote": 316659.75247
        },
        {
          "timestamp": 1771747200000,
          "datetime": "2026-02-22T08:00:00",
          "open": 2.213,
          "high": 2.218,
          "low": 2.161,
          "close": 2.164,
          "volume": 478493.86,
          "close_time": 1771761599999,
          "quote_volume": 1044999.75633,
          "trades": 6797,
          "taker_buy_base": 247173.0,
          "taker_buy_quote": 539326.87874
        },
        {
          "timestamp": 1771761600000,
          "datetime": "2026-02-22T12:00:00",
          "open": 2.163,
          "high": 2.166,
          "low": 2.096,
          "close": 2.12,
          "volume": 1093421.81,
          "close_time": 1771775999999,
          "quote_volume": 2321925.38319,
          "trades": 11371,
          "taker_buy_base": 558498.8,
          "taker_buy_quote": 1187210.34081
        },
        {
          "timestamp": 1771776000000,
          "datetime": "2026-02-22T16:00:00",
          "open": 2.12,
          "high": 2.131,
          "low": 2.102,
          "close": 2.125,
          "volume": 258098.21,
          "close_time": 1771790399999,
          "quote_volume": 547331.46104,
          "trades": 4934,
          "taker_buy_base": 133294.48,
          "taker_buy_quote": 282646.04839
        },
        {
          "timestamp": 1771790400000,
          "datetime": "2026-02-22T20:00:00",
          "open": 2.124,
          "high": 2.164,
          "low": 2.12,
          "close": 2.155,
          "volume": 235110.85,
          "close_time": 1771804799999,
          "quote_volume": 503659.13258,
          "trades": 4014,
          "taker_buy_base": 122586.34,
          "taker_buy_quote": 262608.00663
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 2.156,
          "high": 2.157,
          "low": 2.027,
          "close": 2.056,
          "volume": 1791581.17,
          "close_time": 1771819199999,
          "quote_volume": 3700072.01202,
          "trades": 22645,
          "taker_buy_base": 822151.91,
          "taker_buy_quote": 1695986.7796
        },
        {
          "timestamp": 1771819200000,
          "datetime": "2026-02-23T04:00:00",
          "open": 2.057,
          "high": 2.086,
          "low": 2.032,
          "close": 2.074,
          "volume": 490931.78,
          "close_time": 1771833599999,
          "quote_volume": 1011459.34244,
          "trades": 6470,
          "taker_buy_base": 232656.5,
          "taker_buy_quote": 479561.52141
        },
        {
          "timestamp": 1771833600000,
          "datetime": "2026-02-23T08:00:00",
          "open": 2.073,
          "high": 2.103,
          "low": 2.058,
          "close": 2.087,
          "volume": 499975.1,
          "close_time": 1771847999999,
          "quote_volume": 1041670.04748,
          "trades": 5971,
          "taker_buy_base": 249432.54,
          "taker_buy_quote": 519813.18798
        },
        {
          "timestamp": 1771848000000,
          "datetime": "2026-02-23T12:00:00",
          "open": 2.087,
          "high": 2.126,
          "low": 2.052,
          "close": 2.059,
          "volume": 497427.18,
          "close_time": 1771862399999,
          "quote_volume": 1037803.26336,
          "trades": 8157,
          "taker_buy_base": 221700.34,
          "taker_buy_quote": 462747.05944
        },
        {
          "timestamp": 1771862400000,
          "datetime": "2026-02-23T16:00:00",
          "open": 2.058,
          "high": 2.072,
          "low": 2.014,
          "close": 2.043,
          "volume": 493351.36,
          "close_time": 1771876799999,
          "quote_volume": 1010000.63883,
          "trades": 8688,
          "taker_buy_base": 232952.62,
          "taker_buy_quote": 477084.42489
        },
        {
          "timestamp": 1771876800000,
          "datetime": "2026-02-23T20:00:00",
          "open": 2.042,
          "high": 2.101,
          "low": 2.027,
          "close": 2.087,
          "volume": 438384.61,
          "close_time": 1771891199999,
          "quote_volume": 908168.95915,
          "trades": 6926,
          "taker_buy_base": 229058.04,
          "taker_buy_quote": 474958.80609
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 2.087,
          "high": 2.112,
          "low": 2.04,
          "close": 2.051,
          "volume": 655046.72,
          "close_time": 1771905599999,
          "quote_volume": 1360510.68996,
          "trades": 9183,
          "taker_buy_base": 297333.56,
          "taker_buy_quote": 617766.49811
        },
        {
          "timestamp": 1771905600000,
          "datetime": "2026-02-24T04:00:00",
          "open": 2.052,
          "high": 2.057,
          "low": 2.015,
          "close": 2.03,
          "volume": 437085.52,
          "close_time": 1771919999999,
          "quote_volume": 888413.76317,
          "trades": 5814,
          "taker_buy_base": 209796.07,
          "taker_buy_quote": 426335.21407
        },
        {
          "timestamp": 1771920000000,
          "datetime": "2026-02-24T08:00:00",
          "open": 2.031,
          "high": 2.069,
          "low": 2.022,
          "close": 2.063,
          "volume": 523014.01,
          "close_time": 1771934399999,
          "quote_volume": 1070753.37448,
          "trades": 5914,
          "taker_buy_base": 252294.11,
          "taker_buy_quote": 516669.00502
        },
        {
          "timestamp": 1771934400000,
          "datetime": "2026-02-24T12:00:00",
          "open": 2.064,
          "high": 2.111,
          "low": 2.044,
          "close": 2.106,
          "volume": 585830.99,
          "close_time": 1771948799999,
          "quote_volume": 1217899.36919,
          "trades": 10008,
          "taker_buy_base": 318547.95,
          "taker_buy_quote": 662500.70326
        },
        {
          "timestamp": 1771948800000,
          "datetime": "2026-02-24T16:00:00",
          "open": 2.106,
          "high": 2.138,
          "low": 2.104,
          "close": 2.128,
          "volume": 577089.42,
          "close_time": 1771963199999,
          "quote_volume": 1227461.33269,
          "trades": 8801,
          "taker_buy_base": 282395.04,
          "taker_buy_quote": 600684.04251
        },
        {
          "timestamp": 1771963200000,
          "datetime": "2026-02-24T20:00:00",
          "open": 2.128,
          "high": 2.139,
          "low": 2.107,
          "close": 2.117,
          "volume": 293315.96,
          "close_time": 1771977599999,
          "quote_volume": 622288.68881,
          "trades": 5018,
          "taker_buy_base": 146903.64,
          "taker_buy_quote": 311769.11275
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 2.118,
          "high": 2.246,
          "low": 2.104,
          "close": 2.173,
          "volume": 1084234.28,
          "close_time": 1771991999999,
          "quote_volume": 2373954.58573,
          "trades": 13314,
          "taker_buy_base": 526719.66,
          "taker_buy_quote": 1154466.80603
        },
        {
          "timestamp": 1771992000000,
          "datetime": "2026-02-25T04:00:00",
          "open": 2.172,
          "high": 2.193,
          "low": 2.157,
          "close": 2.188,
          "volume": 627986.41,
          "close_time": 1772006399999,
          "quote_volume": 1366672.43714,
          "trades": 7949,
          "taker_buy_base": 339510.06,
          "taker_buy_quote": 739106.63298
        },
        {
          "timestamp": 1772006400000,
          "datetime": "2026-02-25T08:00:00",
          "open": 2.188,
          "high": 2.208,
          "low": 2.173,
          "close": 2.182,
          "volume": 448778.83,
          "close_time": 1772020799999,
          "quote_volume": 981151.34459,
          "trades": 5493,
          "taker_buy_base": 203419.06,
          "taker_buy_quote": 444751.55874
        },
        {
          "timestamp": 1772020800000,
          "datetime": "2026-02-25T12:00:00",
          "open": 2.181,
          "high": 2.314,
          "low": 2.178,
          "close": 2.303,
          "volume": 1058273.61,
          "close_time": 1772035199999,
          "quote_volume": 2375900.45353,
          "trades": 14193,
          "taker_buy_base": 562700.52,
          "taker_buy_quote": 1263080.97223
        },
        {
          "timestamp": 1772035200000,
          "datetime": "2026-02-25T16:00:00",
          "open": 2.303,
          "high": 2.458,
          "low": 2.301,
          "close": 2.448,
          "volume": 2157442.9,
          "close_time": 1772049599999,
          "quote_volume": 5146466.05372,
          "trades": 30265,
          "taker_buy_base": 1064377.37,
          "taker_buy_quote": 2539578.66747
        },
        {
          "timestamp": 1772049600000,
          "datetime": "2026-02-25T20:00:00",
          "open": 2.448,
          "high": 2.591,
          "low": 2.417,
          "close": 2.432,
          "volume": 2226997.19,
          "close_time": 1772063999999,
          "quote_volume": 5572749.46826,
          "trades": 36643,
          "taker_buy_base": 1003640.8,
          "taker_buy_quote": 2512117.26441
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 2.432,
          "high": 2.457,
          "low": 2.394,
          "close": 2.409,
          "volume": 704588.92,
          "close_time": 1772078399999,
          "quote_volume": 1709323.80635,
          "trades": 14095,
          "taker_buy_base": 330848.29,
          "taker_buy_quote": 803110.31019
        },
        {
          "timestamp": 1772078400000,
          "datetime": "2026-02-26T04:00:00",
          "open": 2.409,
          "high": 2.455,
          "low": 2.374,
          "close": 2.387,
          "volume": 641677.9,
          "close_time": 1772092799999,
          "quote_volume": 1547943.44777,
          "trades": 11382,
          "taker_buy_base": 344009.8,
          "taker_buy_quote": 831844.91919
        },
        {
          "timestamp": 1772092800000,
          "datetime": "2026-02-26T08:00:00",
          "open": 2.387,
          "high": 2.433,
          "low": 2.373,
          "close": 2.403,
          "volume": 461393.78,
          "close_time": 1772107199999,
          "quote_volume": 1109255.78455,
          "trades": 8546,
          "taker_buy_base": 261132.88,
          "taker_buy_quote": 628136.45063
        },
        {
          "timestamp": 1772107200000,
          "datetime": "2026-02-26T12:00:00",
          "open": 2.402,
          "high": 2.454,
          "low": 2.379,
          "close": 2.424,
          "volume": 903114.69,
          "close_time": 1772121599999,
          "quote_volume": 2187001.73348,
          "trades": 15308,
          "taker_buy_base": 468807.43,
          "taker_buy_quote": 1135982.65984
        },
        {
          "timestamp": 1772121600000,
          "datetime": "2026-02-26T16:00:00",
          "open": 2.423,
          "high": 2.423,
          "low": 2.32,
          "close": 2.396,
          "volume": 814877.79,
          "close_time": 1772135999999,
          "quote_volume": 1922889.86958,
          "trades": 12188,
          "taker_buy_base": 412525.57,
          "taker_buy_quote": 972956.1064
        },
        {
          "timestamp": 1772136000000,
          "datetime": "2026-02-26T20:00:00",
          "open": 2.395,
          "high": 2.448,
          "low": 2.365,
          "close": 2.43,
          "volume": 462081.44,
          "close_time": 1772150399999,
          "quote_volume": 1114648.61007,
          "trades": 7163,
          "taker_buy_base": 262515.7,
          "taker_buy_quote": 633461.64913
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 2.43,
          "high": 2.53,
          "low": 2.408,
          "close": 2.527,
          "volume": 931298.82,
          "close_time": 1772164799999,
          "quote_volume": 2296313.26165,
          "trades": 12431,
          "taker_buy_base": 487706.86,
          "taker_buy_quote": 1201627.47977
        },
        {
          "timestamp": 1772164800000,
          "datetime": "2026-02-27T04:00:00",
          "open": 2.528,
          "high": 2.737,
          "low": 2.528,
          "close": 2.613,
          "volume": 2701995.04,
          "close_time": 1772179199999,
          "quote_volume": 7098321.0147,
          "trades": 38377,
          "taker_buy_base": 1408829.35,
          "taker_buy_quote": 3702724.80107
        },
        {
          "timestamp": 1772179200000,
          "datetime": "2026-02-27T08:00:00",
          "open": 2.614,
          "high": 2.631,
          "low": 2.504,
          "close": 2.517,
          "volume": 1223440.58,
          "close_time": 1772193599999,
          "quote_volume": 3131188.55678,
          "trades": 15317,
          "taker_buy_base": 555479.98,
          "taker_buy_quote": 1423759.39425
        },
        {
          "timestamp": 1772193600000,
          "datetime": "2026-02-27T12:00:00",
          "open": 2.517,
          "high": 2.527,
          "low": 2.445,
          "close": 2.484,
          "volume": 917497.68,
          "close_time": 1772207999999,
          "quote_volume": 2278454.49901,
          "trades": 18093,
          "taker_buy_base": 441679.23,
          "taker_buy_quote": 1096936.82569
        },
        {
          "timestamp": 1772208000000,
          "datetime": "2026-02-27T16:00:00",
          "open": 2.484,
          "high": 2.489,
          "low": 2.425,
          "close": 2.456,
          "volume": 646004.99,
          "close_time": 1772222399999,
          "quote_volume": 1588228.14633,
          "trades": 12648,
          "taker_buy_base": 331298.23,
          "taker_buy_quote": 814472.15727
        },
        {
          "timestamp": 1772222400000,
          "datetime": "2026-02-27T20:00:00",
          "open": 2.456,
          "high": 2.572,
          "low": 2.455,
          "close": 2.491,
          "volume": 1528535.47,
          "close_time": 1772236799999,
          "quote_volume": 3851529.27492,
          "trades": 20347,
          "taker_buy_base": 799577.86,
          "taker_buy_quote": 2014490.46387
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 2.491,
          "high": 2.506,
          "low": 2.44,
          "close": 2.442,
          "volume": 733127.37,
          "close_time": 1772251199999,
          "quote_volume": 1810396.65426,
          "trades": 10435,
          "taker_buy_base": 373134.84,
          "taker_buy_quote": 921266.51214
        },
        {
          "timestamp": 1772251200000,
          "datetime": "2026-02-28T04:00:00",
          "open": 2.441,
          "high": 2.455,
          "low": 2.314,
          "close": 2.351,
          "volume": 1283585.49,
          "close_time": 1772265599999,
          "quote_volume": 3048758.37333,
          "trades": 20573,
          "taker_buy_base": 547379.15,
          "taker_buy_quote": 1299182.45932
        },
        {
          "timestamp": 1772265600000,
          "datetime": "2026-02-28T08:00:00",
          "open": 2.351,
          "high": 2.351,
          "low": 2.274,
          "close": 2.278,
          "volume": 983225.66,
          "close_time": 1772279999999,
          "quote_volume": 2261116.42636,
          "trades": 16752,
          "taker_buy_base": 473147.51,
          "taker_buy_quote": 1087820.87223
        },
        {
          "timestamp": 1772280000000,
          "datetime": "2026-02-28T12:00:00",
          "open": 2.279,
          "high": 2.37,
          "low": 2.279,
          "close": 2.353,
          "volume": 675594.47,
          "close_time": 1772294399999,
          "quote_volume": 1572621.77138,
          "trades": 13555,
          "taker_buy_base": 349346.25,
          "taker_buy_quote": 813706.54109
        },
        {
          "timestamp": 1772294400000,
          "datetime": "2026-02-28T16:00:00",
          "open": 2.353,
          "high": 2.437,
          "low": 2.32,
          "close": 2.405,
          "volume": 705161.14,
          "close_time": 1772308799999,
          "quote_volume": 1665264.31565,
          "trades": 15393,
          "taker_buy_base": 360570.64,
          "taker_buy_quote": 851203.12458
        },
        {
          "timestamp": 1772308800000,
          "datetime": "2026-02-28T20:00:00",
          "open": 2.405,
          "high": 2.491,
          "low": 2.396,
          "close": 2.442,
          "volume": 765329.29,
          "close_time": 1772323199999,
          "quote_volume": 1869080.72148,
          "trades": 17871,
          "taker_buy_base": 422706.9,
          "taker_buy_quote": 1032066.05452
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 2.442,
          "high": 2.547,
          "low": 2.43,
          "close": 2.489,
          "volume": 967991.46,
          "close_time": 1772337599999,
          "quote_volume": 2409949.09156,
          "trades": 16610,
          "taker_buy_base": 473456.36,
          "taker_buy_quote": 1177481.10283
        },
        {
          "timestamp": 1772337600000,
          "datetime": "2026-03-01T04:00:00",
          "open": 2.489,
          "high": 2.501,
          "low": 2.434,
          "close": 2.45,
          "volume": 556193.08,
          "close_time": 1772351999999,
          "quote_volume": 1371510.37558,
          "trades": 8982,
          "taker_buy_base": 312317.62,
          "taker_buy_quote": 770122.10148
        },
        {
          "timestamp": 1772352000000,
          "datetime": "2026-03-01T08:00:00",
          "open": 2.451,
          "high": 2.453,
          "low": 2.371,
          "close": 2.412,
          "volume": 756150.75,
          "close_time": 1772366399999,
          "quote_volume": 1815922.20782,
          "trades": 13116,
          "taker_buy_base": 382157.35,
          "taker_buy_quote": 917605.15708
        },
        {
          "timestamp": 1772366400000,
          "datetime": "2026-03-01T12:00:00",
          "open": 2.411,
          "high": 2.467,
          "low": 2.378,
          "close": 2.426,
          "volume": 645244.35,
          "close_time": 1772380799999,
          "quote_volume": 1569012.2975,
          "trades": 15359,
          "taker_buy_base": 336889.48,
          "taker_buy_quote": 819346.71267
        },
        {
          "timestamp": 1772380800000,
          "datetime": "2026-03-01T16:00:00",
          "open": 2.427,
          "high": 2.446,
          "low": 2.375,
          "close": 2.377,
          "volume": 627262.36,
          "close_time": 1772395199999,
          "quote_volume": 1512863.28318,
          "trades": 13323,
          "taker_buy_base": 317993.21,
          "taker_buy_quote": 767703.75317
        },
        {
          "timestamp": 1772395200000,
          "datetime": "2026-03-01T20:00:00",
          "open": 2.376,
          "high": 2.404,
          "low": 2.34,
          "close": 2.368,
          "volume": 575648.64,
          "close_time": 1772409599999,
          "quote_volume": 1362945.29898,
          "trades": 13941,
          "taker_buy_base": 276202.77,
          "taker_buy_quote": 654425.78156
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 2.369,
          "high": 2.432,
          "low": 2.364,
          "close": 2.426,
          "volume": 496020.19,
          "close_time": 1772423999999,
          "quote_volume": 1190922.28544,
          "trades": 9651,
          "taker_buy_base": 255598.48,
          "taker_buy_quote": 613427.644
        },
        {
          "timestamp": 1772424000000,
          "datetime": "2026-03-02T04:00:00",
          "open": 2.427,
          "high": 2.428,
          "low": 2.341,
          "close": 2.362,
          "volume": 471511.54,
          "close_time": 1772438399999,
          "quote_volume": 1123619.47062,
          "trades": 7715,
          "taker_buy_base": 231249.0,
          "taker_buy_quote": 550998.59129
        },
        {
          "timestamp": 1772438400000,
          "datetime": "2026-03-02T08:00:00",
          "open": 2.362,
          "high": 2.389,
          "low": 2.341,
          "close": 2.376,
          "volume": 441594.82,
          "close_time": 1772452799999,
          "quote_volume": 1045038.25995,
          "trades": 7853,
          "taker_buy_base": 226969.12,
          "taker_buy_quote": 537363.85307
        },
        {
          "timestamp": 1772452800000,
          "datetime": "2026-03-02T12:00:00",
          "open": 2.377,
          "high": 2.534,
          "low": 2.372,
          "close": 2.525,
          "volume": 957382.4,
          "close_time": 1772467199999,
          "quote_volume": 2347981.78851,
          "trades": 20676,
          "taker_buy_base": 499013.61,
          "taker_buy_quote": 1224217.67616
        },
        {
          "timestamp": 1772467200000,
          "datetime": "2026-03-02T16:00:00",
          "open": 2.525,
          "high": 2.55,
          "low": 2.411,
          "close": 2.43,
          "volume": 941517.7,
          "close_time": 1772481599999,
          "quote_volume": 2330461.73423,
          "trades": 18794,
          "taker_buy_base": 469169.51,
          "taker_buy_quote": 1161294.93905
        },
        {
          "timestamp": 1772481600000,
          "datetime": "2026-03-02T20:00:00",
          "open": 2.429,
          "high": 2.443,
          "low": 2.38,
          "close": 2.397,
          "volume": 477513.71,
          "close_time": 1772495999999,
          "quote_volume": 1149981.59734,
          "trades": 10673,
          "taker_buy_base": 229035.67,
          "taker_buy_quote": 552113.32746
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 2.397,
          "high": 2.406,
          "low": 2.357,
          "close": 2.404,
          "volume": 552151.78,
          "close_time": 1772510399999,
          "quote_volume": 1314933.34049,
          "trades": 9259,
          "taker_buy_base": 286082.16,
          "taker_buy_quote": 681217.36081
        },
        {
          "timestamp": 1772510400000,
          "datetime": "2026-03-03T04:00:00",
          "open": 2.404,
          "high": 2.422,
          "low": 2.375,
          "close": 2.421,
          "volume": 448934.44,
          "close_time": 1772524799999,
          "quote_volume": 1077941.37351,
          "trades": 7513,
          "taker_buy_base": 236745.14,
          "taker_buy_quote": 568478.52505
        },
        {
          "timestamp": 1772524800000,
          "datetime": "2026-03-03T08:00:00",
          "open": 2.421,
          "high": 2.423,
          "low": 2.358,
          "close": 2.387,
          "volume": 542228.67,
          "close_time": 1772539199999,
          "quote_volume": 1294283.66467,
          "trades": 9769,
          "taker_buy_base": 259772.05,
          "taker_buy_quote": 620198.14576
        },
        {
          "timestamp": 1772539200000,
          "datetime": "2026-03-03T12:00:00",
          "open": 2.386,
          "high": 2.421,
          "low": 2.34,
          "close": 2.39,
          "volume": 492535.59,
          "close_time": 1772553599999,
          "quote_volume": 1171268.73524,
          "trades": 14683,
          "taker_buy_base": 263131.6,
          "taker_buy_quote": 626366.79472
        },
        {
          "timestamp": 1772553600000,
          "datetime": "2026-03-03T16:00:00",
          "open": 2.39,
          "high": 2.476,
          "low": 2.375,
          "close": 2.449,
          "volume": 690332.57,
          "close_time": 1772567999999,
          "quote_volume": 1676269.47397,
          "trades": 15249,
          "taker_buy_base": 350555.72,
          "taker_buy_quote": 850816.19196
        },
        {
          "timestamp": 1772568000000,
          "datetime": "2026-03-03T20:00:00",
          "open": 2.448,
          "high": 2.468,
          "low": 2.42,
          "close": 2.464,
          "volume": 485919.3,
          "close_time": 1772582399999,
          "quote_volume": 1188568.99771,
          "trades": 7776,
          "taker_buy_base": 242496.89,
          "taker_buy_quote": 593161.20918
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 2.463,
          "high": 2.582,
          "low": 2.457,
          "close": 2.535,
          "volume": 1342008.47,
          "close_time": 1772596799999,
          "quote_volume": 3377896.50167,
          "trades": 25244,
          "taker_buy_base": 656828.09,
          "taker_buy_quote": 1654275.67196
        },
        {
          "timestamp": 1772596800000,
          "datetime": "2026-03-04T04:00:00",
          "open": 2.535,
          "high": 2.554,
          "low": 2.475,
          "close": 2.539,
          "volume": 686439.97,
          "close_time": 1772611199999,
          "quote_volume": 1724010.85385,
          "trades": 13192,
          "taker_buy_base": 351300.01,
          "taker_buy_quote": 882137.22195
        },
        {
          "timestamp": 1772611200000,
          "datetime": "2026-03-04T08:00:00",
          "open": 2.538,
          "high": 2.641,
          "low": 2.529,
          "close": 2.546,
          "volume": 1229556.79,
          "close_time": 1772625599999,
          "quote_volume": 3177933.29294,
          "trades": 21291,
          "taker_buy_base": 614863.32,
          "taker_buy_quote": 1589567.50184
        },
        {
          "timestamp": 1772625600000,
          "datetime": "2026-03-04T12:00:00",
          "open": 2.545,
          "high": 2.582,
          "low": 2.519,
          "close": 2.569,
          "volume": 1112763.27,
          "close_time": 1772639999999,
          "quote_volume": 2834567.11636,
          "trades": 17148,
          "taker_buy_base": 586760.28,
          "taker_buy_quote": 1495417.06301
        },
        {
          "timestamp": 1772640000000,
          "datetime": "2026-03-04T16:00:00",
          "open": 2.569,
          "high": 2.575,
          "low": 2.494,
          "close": 2.539,
          "volume": 810666.01,
          "close_time": 1772654399999,
          "quote_volume": 2053699.9322,
          "trades": 14688,
          "taker_buy_base": 377900.52,
          "taker_buy_quote": 957736.63728
        },
        {
          "timestamp": 1772654400000,
          "datetime": "2026-03-04T20:00:00",
          "open": 2.539,
          "high": 2.553,
          "low": 2.501,
          "close": 2.51,
          "volume": 440708.74,
          "close_time": 1772668799999,
          "quote_volume": 1113826.99866,
          "trades": 8455,
          "taker_buy_base": 217694.2,
          "taker_buy_quote": 550216.24424
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 2.51,
          "high": 2.551,
          "low": 2.497,
          "close": 2.54,
          "volume": 484388.4,
          "close_time": 1772683199999,
          "quote_volume": 1224723.33851,
          "trades": 8961,
          "taker_buy_base": 253840.67,
          "taker_buy_quote": 642400.07878
        },
        {
          "timestamp": 1772683200000,
          "datetime": "2026-03-05T04:00:00",
          "open": 2.539,
          "high": 2.551,
          "low": 2.514,
          "close": 2.54,
          "volume": 372757.75,
          "close_time": 1772697599999,
          "quote_volume": 944375.44018,
          "trades": 6088,
          "taker_buy_base": 187470.07,
          "taker_buy_quote": 475072.21706
        },
        {
          "timestamp": 1772697600000,
          "datetime": "2026-03-05T08:00:00",
          "open": 2.54,
          "high": 2.587,
          "low": 2.522,
          "close": 2.559,
          "volume": 492303.67,
          "close_time": 1772711999999,
          "quote_volume": 1260542.16685,
          "trades": 8741,
          "taker_buy_base": 243209.11,
          "taker_buy_quote": 622734.59447
        },
        {
          "timestamp": 1772712000000,
          "datetime": "2026-03-05T12:00:00",
          "open": 2.559,
          "high": 2.581,
          "low": 2.522,
          "close": 2.534,
          "volume": 570467.79,
          "close_time": 1772726399999,
          "quote_volume": 1457121.45256,
          "trades": 13825,
          "taker_buy_base": 288259.4,
          "taker_buy_quote": 736680.42951
        },
        {
          "timestamp": 1772726400000,
          "datetime": "2026-03-05T16:00:00",
          "open": 2.534,
          "high": 2.551,
          "low": 2.468,
          "close": 2.521,
          "volume": 581205.54,
          "close_time": 1772740799999,
          "quote_volume": 1455697.66346,
          "trades": 13013,
          "taker_buy_base": 305309.99,
          "taker_buy_quote": 765387.14946
        },
        {
          "timestamp": 1772740800000,
          "datetime": "2026-03-05T20:00:00",
          "open": 2.522,
          "high": 2.558,
          "low": 2.508,
          "close": 2.512,
          "volume": 210546.05,
          "close_time": 1772755199999,
          "quote_volume": 533092.60375,
          "trades": 5625,
          "taker_buy_base": 108112.83,
          "taker_buy_quote": 273755.35016
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 2.511,
          "high": 2.567,
          "low": 2.51,
          "close": 2.565,
          "volume": 304378.56,
          "close_time": 1772769599999,
          "quote_volume": 774458.15818,
          "trades": 6056,
          "taker_buy_base": 150803.54,
          "taker_buy_quote": 383704.10155
        },
        {
          "timestamp": 1772769600000,
          "datetime": "2026-03-06T04:00:00",
          "open": 2.566,
          "high": 2.6,
          "low": 2.523,
          "close": 2.58,
          "volume": 500295.36,
          "close_time": 1772783999999,
          "quote_volume": 1284333.30771,
          "trades": 9408,
          "taker_buy_base": 244912.98,
          "taker_buy_quote": 628778.64469
        },
        {
          "timestamp": 1772784000000,
          "datetime": "2026-03-06T08:00:00",
          "open": 2.58,
          "high": 2.643,
          "low": 2.542,
          "close": 2.569,
          "volume": 1003619.54,
          "close_time": 1772798399999,
          "quote_volume": 2600527.67633,
          "trades": 16174,
          "taker_buy_base": 483978.0,
          "taker_buy_quote": 1254593.02526
        },
        {
          "timestamp": 1772798400000,
          "datetime": "2026-03-06T12:00:00",
          "open": 2.568,
          "high": 2.583,
          "low": 2.459,
          "close": 2.472,
          "volume": 979747.19,
          "close_time": 1772812799999,
          "quote_volume": 2470719.7427,
          "trades": 22426,
          "taker_buy_base": 437987.53,
          "taker_buy_quote": 1105035.88599
        },
        {
          "timestamp": 1772812800000,
          "datetime": "2026-03-06T16:00:00",
          "open": 2.472,
          "high": 2.488,
          "low": 2.435,
          "close": 2.458,
          "volume": 433633.99,
          "close_time": 1772827199999,
          "quote_volume": 1066714.18715,
          "trades": 10821,
          "taker_buy_base": 217884.76,
          "taker_buy_quote": 536045.13947
        },
        {
          "timestamp": 1772827200000,
          "datetime": "2026-03-06T20:00:00",
          "open": 2.457,
          "high": 2.511,
          "low": 2.455,
          "close": 2.486,
          "volume": 255803.19,
          "close_time": 1772841599999,
          "quote_volume": 635084.21089,
          "trades": 5467,
          "taker_buy_base": 139811.14,
          "taker_buy_quote": 347183.63095
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 2.487,
          "high": 2.501,
          "low": 2.431,
          "close": 2.441,
          "volume": 302814.31,
          "close_time": 1772855999999,
          "quote_volume": 744017.36555,
          "trades": 6020,
          "taker_buy_base": 147739.31,
          "taker_buy_quote": 362849.77151
        },
        {
          "timestamp": 1772856000000,
          "datetime": "2026-03-07T04:00:00",
          "open": 2.44,
          "high": 2.468,
          "low": 2.43,
          "close": 2.465,
          "volume": 158600.63,
          "close_time": 1772870399999,
          "quote_volume": 388890.19672,
          "trades": 3611,
          "taker_buy_base": 77728.08,
          "taker_buy_quote": 190687.29246
        },
        {
          "timestamp": 1772870400000,
          "datetime": "2026-03-07T08:00:00",
          "open": 2.464,
          "high": 2.5,
          "low": 2.45,
          "close": 2.478,
          "volume": 280228.25,
          "close_time": 1772884799999,
          "quote_volume": 694391.40878,
          "trades": 5496,
          "taker_buy_base": 150708.34,
          "taker_buy_quote": 373591.63098
        },
        {
          "timestamp": 1772884800000,
          "datetime": "2026-03-07T12:00:00",
          "open": 2.478,
          "high": 2.494,
          "low": 2.453,
          "close": 2.47,
          "volume": 380449.6,
          "close_time": 1772899199999,
          "quote_volume": 941164.37799,
          "trades": 7264,
          "taker_buy_base": 183417.17,
          "taker_buy_quote": 453771.64968
        },
        {
          "timestamp": 1772899200000,
          "datetime": "2026-03-07T16:00:00",
          "open": 2.47,
          "high": 2.491,
          "low": 2.442,
          "close": 2.45,
          "volume": 319960.18,
          "close_time": 1772913599999,
          "quote_volume": 788584.4351,
          "trades": 6809,
          "taker_buy_base": 162810.85,
          "taker_buy_quote": 401176.82423
        },
        {
          "timestamp": 1772913600000,
          "datetime": "2026-03-07T20:00:00",
          "open": 2.45,
          "high": 2.476,
          "low": 2.439,
          "close": 2.448,
          "volume": 234353.79,
          "close_time": 1772927999999,
          "quote_volume": 575569.38947,
          "trades": 4228,
          "taker_buy_base": 110771.08,
          "taker_buy_quote": 271964.19985
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 2.448,
          "high": 2.454,
          "low": 2.384,
          "close": 2.397,
          "volume": 404540.21,
          "close_time": 1772942399999,
          "quote_volume": 976255.45353,
          "trades": 6868,
          "taker_buy_base": 193086.1,
          "taker_buy_quote": 465715.00582
        },
        {
          "timestamp": 1772942400000,
          "datetime": "2026-03-08T04:00:00",
          "open": 2.397,
          "high": 2.41,
          "low": 2.383,
          "close": 2.402,
          "volume": 234748.56,
          "close_time": 1772956799999,
          "quote_volume": 563147.90462,
          "trades": 4135,
          "taker_buy_base": 123432.44,
          "taker_buy_quote": 296099.90517
        },
        {
          "timestamp": 1772956800000,
          "datetime": "2026-03-08T08:00:00",
          "open": 2.401,
          "high": 2.473,
          "low": 2.393,
          "close": 2.472,
          "volume": 323093.65,
          "close_time": 1772971199999,
          "quote_volume": 788291.90805,
          "trades": 6720,
          "taker_buy_base": 164272.33,
          "taker_buy_quote": 400632.38838
        },
        {
          "timestamp": 1772971200000,
          "datetime": "2026-03-08T12:00:00",
          "open": 2.472,
          "high": 2.499,
          "low": 2.425,
          "close": 2.437,
          "volume": 432730.96,
          "close_time": 1772985599999,
          "quote_volume": 1063073.08362,
          "trades": 9350,
          "taker_buy_base": 211677.4,
          "taker_buy_quote": 520049.81643
        },
        {
          "timestamp": 1772985600000,
          "datetime": "2026-03-08T16:00:00",
          "open": 2.438,
          "high": 2.466,
          "low": 2.415,
          "close": 2.455,
          "volume": 350404.64,
          "close_time": 1772999999999,
          "quote_volume": 853912.38008,
          "trades": 6134,
          "taker_buy_base": 178115.5,
          "taker_buy_quote": 434159.97684
        },
        {
          "timestamp": 1773000000000,
          "datetime": "2026-03-08T20:00:00",
          "open": 2.455,
          "high": 2.474,
          "low": 2.395,
          "close": 2.424,
          "volume": 380255.99,
          "close_time": 1773014399999,
          "quote_volume": 925765.00804,
          "trades": 12187,
          "taker_buy_base": 183897.48,
          "taker_buy_quote": 448166.07248
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 2.424,
          "high": 2.5,
          "low": 2.416,
          "close": 2.458,
          "volume": 567461.85,
          "close_time": 1773028799999,
          "quote_volume": 1391312.76778,
          "trades": 13471,
          "taker_buy_base": 272534.3,
          "taker_buy_quote": 667918.94478
        },
        {
          "timestamp": 1773028800000,
          "datetime": "2026-03-09T04:00:00",
          "open": 2.458,
          "high": 2.527,
          "low": 2.453,
          "close": 2.495,
          "volume": 470039.53,
          "close_time": 1773043199999,
          "quote_volume": 1169025.067,
          "trades": 9825,
          "taker_buy_base": 245042.06,
          "taker_buy_quote": 609245.01397
        },
        {
          "timestamp": 1773043200000,
          "datetime": "2026-03-09T08:00:00",
          "open": 2.494,
          "high": 2.509,
          "low": 2.465,
          "close": 2.489,
          "volume": 468859.58,
          "close_time": 1773057599999,
          "quote_volume": 1164832.4301,
          "trades": 9492,
          "taker_buy_base": 247931.12,
          "taker_buy_quote": 615969.95126
        },
        {
          "timestamp": 1773057600000,
          "datetime": "2026-03-09T12:00:00",
          "open": 2.489,
          "high": 2.517,
          "low": 2.477,
          "close": 2.488,
          "volume": 412656.77,
          "close_time": 1773071999999,
          "quote_volume": 1030580.44578,
          "trades": 12381,
          "taker_buy_base": 207376.94,
          "taker_buy_quote": 518068.08618
        },
        {
          "timestamp": 1773072000000,
          "datetime": "2026-03-09T16:00:00",
          "open": 2.488,
          "high": 2.529,
          "low": 2.468,
          "close": 2.49,
          "volume": 287650.59,
          "close_time": 1773086399999,
          "quote_volume": 715917.20769,
          "trades": 8436,
          "taker_buy_base": 153099.8,
          "taker_buy_quote": 380760.00327
        },
        {
          "timestamp": 1773086400000,
          "datetime": "2026-03-09T20:00:00",
          "open": 2.49,
          "high": 2.505,
          "low": 2.449,
          "close": 2.454,
          "volume": 254892.6,
          "close_time": 1773100799999,
          "quote_volume": 631166.21003,
          "trades": 6872,
          "taker_buy_base": 121540.51,
          "taker_buy_quote": 301120.57486
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 2.453,
          "high": 2.523,
          "low": 2.444,
          "close": 2.489,
          "volume": 392936.51,
          "close_time": 1773115199999,
          "quote_volume": 977521.26862,
          "trades": 8725,
          "taker_buy_base": 192877.18,
          "taker_buy_quote": 479981.40106
        },
        {
          "timestamp": 1773115200000,
          "datetime": "2026-03-10T04:00:00",
          "open": 2.49,
          "high": 2.522,
          "low": 2.471,
          "close": 2.507,
          "volume": 280513.94,
          "close_time": 1773129599999,
          "quote_volume": 700367.30394,
          "trades": 6013,
          "taker_buy_base": 136167.04,
          "taker_buy_quote": 339980.27152
        },
        {
          "timestamp": 1773129600000,
          "datetime": "2026-03-10T08:00:00",
          "open": 2.507,
          "high": 2.537,
          "low": 2.498,
          "close": 2.513,
          "volume": 392280.21,
          "close_time": 1773143999999,
          "quote_volume": 987585.57231,
          "trades": 7665,
          "taker_buy_base": 214608.35,
          "taker_buy_quote": 540381.84308
        },
        {
          "timestamp": 1773144000000,
          "datetime": "2026-03-10T12:00:00",
          "open": 2.513,
          "high": 2.55,
          "low": 2.47,
          "close": 2.52,
          "volume": 561476.94,
          "close_time": 1773158399999,
          "quote_volume": 1409303.53974,
          "trades": 13952,
          "taker_buy_base": 267112.31,
          "taker_buy_quote": 671178.43013
        },
        {
          "timestamp": 1773158400000,
          "datetime": "2026-03-10T16:00:00",
          "open": 2.52,
          "high": 2.53,
          "low": 2.429,
          "close": 2.445,
          "volume": 641354.44,
          "close_time": 1773172799999,
          "quote_volume": 1592916.63073,
          "trades": 13750,
          "taker_buy_base": 333280.7,
          "taker_buy_quote": 828099.44212
        },
        {
          "timestamp": 1773172800000,
          "datetime": "2026-03-10T20:00:00",
          "open": 2.445,
          "high": 2.457,
          "low": 2.377,
          "close": 2.385,
          "volume": 421991.76,
          "close_time": 1773187199999,
          "quote_volume": 1017554.96464,
          "trades": 8204,
          "taker_buy_base": 229634.09,
          "taker_buy_quote": 553563.18696
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 2.385,
          "high": 2.414,
          "low": 2.368,
          "close": 2.392,
          "volume": 514770.23,
          "close_time": 1773201599999,
          "quote_volume": 1232265.94886,
          "trades": 8079,
          "taker_buy_base": 252154.97,
          "taker_buy_quote": 603942.25603
        },
        {
          "timestamp": 1773201600000,
          "datetime": "2026-03-11T04:00:00",
          "open": 2.392,
          "high": 2.737,
          "low": 2.354,
          "close": 2.628,
          "volume": 7691174.88,
          "close_time": 1773215999999,
          "quote_volume": 19976830.63841,
          "trades": 187224,
          "taker_buy_base": 3659460.59,
          "taker_buy_quote": 9498681.03174
        },
        {
          "timestamp": 1773216000000,
          "datetime": "2026-03-11T08:00:00",
          "open": 2.628,
          "high": 2.949,
          "low": 2.594,
          "close": 2.703,
          "volume": 6468419.93,
          "close_time": 1773230399999,
          "quote_volume": 17763183.65591,
          "trades": 166045,
          "taker_buy_base": 3415794.1,
          "taker_buy_quote": 9373924.05045
        },
        {
          "timestamp": 1773230400000,
          "datetime": "2026-03-11T12:00:00",
          "open": 2.702,
          "high": 2.805,
          "low": 2.683,
          "close": 2.727,
          "volume": 2245324.65,
          "close_time": 1773244799999,
          "quote_volume": 6165450.07844,
          "trades": 50482,
          "taker_buy_base": 1060833.67,
          "taker_buy_quote": 2913575.54
        },
        {
          "timestamp": 1773244800000,
          "datetime": "2026-03-11T16:00:00",
          "open": 2.727,
          "high": 2.73,
          "low": 2.588,
          "close": 2.664,
          "volume": 1417088.55,
          "close_time": 1773259199999,
          "quote_volume": 3758648.60888,
          "trades": 27107,
          "taker_buy_base": 917573.58,
          "taker_buy_quote": 2433920.18729
        },
        {
          "timestamp": 1773259200000,
          "datetime": "2026-03-11T20:00:00",
          "open": 2.665,
          "high": 2.694,
          "low": 2.629,
          "close": 2.683,
          "volume": 653115.16,
          "close_time": 1773273599999,
          "quote_volume": 1738912.96504,
          "trades": 14797,
          "taker_buy_base": 347544.14,
          "taker_buy_quote": 925968.33458
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 2.683,
          "high": 2.684,
          "low": 2.554,
          "close": 2.575,
          "volume": 1263599.98,
          "close_time": 1773287999999,
          "quote_volume": 3284441.31009,
          "trades": 24131,
          "taker_buy_base": 614965.22,
          "taker_buy_quote": 1601073.14705
        },
        {
          "timestamp": 1773288000000,
          "datetime": "2026-03-12T04:00:00",
          "open": 2.575,
          "high": 2.599,
          "low": 2.533,
          "close": 2.582,
          "volume": 810915.11,
          "close_time": 1773302399999,
          "quote_volume": 2080225.69556,
          "trades": 14252,
          "taker_buy_base": 445571.34,
          "taker_buy_quote": 1143461.4284
        },
        {
          "timestamp": 1773302400000,
          "datetime": "2026-03-12T08:00:00",
          "open": 2.582,
          "high": 2.613,
          "low": 2.552,
          "close": 2.604,
          "volume": 755593.94,
          "close_time": 1773316799999,
          "quote_volume": 1945637.2842,
          "trades": 14524,
          "taker_buy_base": 403780.91,
          "taker_buy_quote": 1039297.71332
        },
        {
          "timestamp": 1773316800000,
          "datetime": "2026-03-12T12:00:00",
          "open": 2.604,
          "high": 2.692,
          "low": 2.596,
          "close": 2.654,
          "volume": 1383631.83,
          "close_time": 1773331199999,
          "quote_volume": 3653449.03838,
          "trades": 26413,
          "taker_buy_base": 630320.89,
          "taker_buy_quote": 1664330.43972
        },
        {
          "timestamp": 1773331200000,
          "datetime": "2026-03-12T16:00:00",
          "open": 2.653,
          "high": 2.682,
          "low": 2.609,
          "close": 2.638,
          "volume": 734804.13,
          "close_time": 1773345599999,
          "quote_volume": 1940113.73993,
          "trades": 20940,
          "taker_buy_base": 387645.03,
          "taker_buy_quote": 1024543.11758
        },
        {
          "timestamp": 1773345600000,
          "datetime": "2026-03-12T20:00:00",
          "open": 2.636,
          "high": 2.724,
          "low": 2.632,
          "close": 2.714,
          "volume": 775439.34,
          "close_time": 1773359999999,
          "quote_volume": 2078326.63613,
          "trades": 13333,
          "taker_buy_base": 386753.09,
          "taker_buy_quote": 1037451.6453
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 2.714,
          "high": 2.74,
          "low": 2.669,
          "close": 2.696,
          "volume": 1018833.92,
          "close_time": 1773374399999,
          "quote_volume": 2750664.5743,
          "trades": 24557,
          "taker_buy_base": 593734.64,
          "taker_buy_quote": 1603604.21889
        },
        {
          "timestamp": 1773374400000,
          "datetime": "2026-03-13T04:00:00",
          "open": 2.696,
          "high": 2.697,
          "low": 2.636,
          "close": 2.638,
          "volume": 494749.17,
          "close_time": 1773388799999,
          "quote_volume": 1315463.29466,
          "trades": 9647,
          "taker_buy_base": 232668.15,
          "taker_buy_quote": 618814.67826
        },
        {
          "timestamp": 1773388800000,
          "datetime": "2026-03-13T08:00:00",
          "open": 2.637,
          "high": 2.664,
          "low": 2.612,
          "close": 2.627,
          "volume": 644742.97,
          "close_time": 1773403199999,
          "quote_volume": 1700457.62851,
          "trades": 13695,
          "taker_buy_base": 327668.56,
          "taker_buy_quote": 864705.63734
        },
        {
          "timestamp": 1773403200000,
          "datetime": "2026-03-13T12:00:00",
          "open": 2.627,
          "high": 2.688,
          "low": 2.626,
          "close": 2.667,
          "volume": 888952.84,
          "close_time": 1773417599999,
          "quote_volume": 2362882.54714,
          "trades": 22241,
          "taker_buy_base": 426488.53,
          "taker_buy_quote": 1133806.17394
        },
        {
          "timestamp": 1773417600000,
          "datetime": "2026-03-13T16:00:00",
          "open": 2.666,
          "high": 2.672,
          "low": 2.611,
          "close": 2.616,
          "volume": 495924.54,
          "close_time": 1773431999999,
          "quote_volume": 1308621.89265,
          "trades": 10256,
          "taker_buy_base": 211219.42,
          "taker_buy_quote": 558071.22332
        },
        {
          "timestamp": 1773432000000,
          "datetime": "2026-03-13T20:00:00",
          "open": 2.617,
          "high": 2.636,
          "low": 2.596,
          "close": 2.609,
          "volume": 412822.21,
          "close_time": 1773446399999,
          "quote_volume": 1079334.22181,
          "trades": 7660,
          "taker_buy_base": 223132.03,
          "taker_buy_quote": 583451.66905
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 2.608,
          "high": 2.651,
          "low": 2.574,
          "close": 2.636,
          "volume": 613329.7,
          "close_time": 1773460799999,
          "quote_volume": 1604094.10298,
          "trades": 11978,
          "taker_buy_base": 292286.43,
          "taker_buy_quote": 764989.55198
        },
        {
          "timestamp": 1773460800000,
          "datetime": "2026-03-14T04:00:00",
          "open": 2.637,
          "high": 2.69,
          "low": 2.615,
          "close": 2.619,
          "volume": 600072.97,
          "close_time": 1773475199999,
          "quote_volume": 1591479.25806,
          "trades": 11412,
          "taker_buy_base": 286724.35,
          "taker_buy_quote": 760666.06474
        },
        {
          "timestamp": 1773475200000,
          "datetime": "2026-03-14T08:00:00",
          "open": 2.619,
          "high": 2.648,
          "low": 2.585,
          "close": 2.627,
          "volume": 415321.74,
          "close_time": 1773489599999,
          "quote_volume": 1087386.53391,
          "trades": 8332,
          "taker_buy_base": 215916.77,
          "taker_buy_quote": 565292.56713
        },
        {
          "timestamp": 1773489600000,
          "datetime": "2026-03-14T12:00:00",
          "open": 2.626,
          "high": 2.654,
          "low": 2.597,
          "close": 2.643,
          "volume": 331583.8,
          "close_time": 1773503999999,
          "quote_volume": 870700.63055,
          "trades": 7422,
          "taker_buy_base": 166497.25,
          "taker_buy_quote": 437529.30672
        },
        {
          "timestamp": 1773504000000,
          "datetime": "2026-03-14T16:00:00",
          "open": 2.64,
          "high": 2.675,
          "low": 2.634,
          "close": 2.653,
          "volume": 478450.68,
          "close_time": 1773518399999,
          "quote_volume": 1272751.75533,
          "trades": 10149,
          "taker_buy_base": 298560.4,
          "taker_buy_quote": 794262.87082
        },
        {
          "timestamp": 1773518400000,
          "datetime": "2026-03-14T20:00:00",
          "open": 2.653,
          "high": 2.722,
          "low": 2.637,
          "close": 2.707,
          "volume": 622131.3,
          "close_time": 1773532799999,
          "quote_volume": 1665040.57792,
          "trades": 9370,
          "taker_buy_base": 315530.24,
          "taker_buy_quote": 845325.48225
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 2.707,
          "high": 2.717,
          "low": 2.657,
          "close": 2.67,
          "volume": 752189.5,
          "close_time": 1773547199999,
          "quote_volume": 2019737.16705,
          "trades": 13284,
          "taker_buy_base": 367971.07,
          "taker_buy_quote": 988338.42197
        },
        {
          "timestamp": 1773547200000,
          "datetime": "2026-03-15T04:00:00",
          "open": 2.671,
          "high": 2.709,
          "low": 2.653,
          "close": 2.699,
          "volume": 511601.76,
          "close_time": 1773561599999,
          "quote_volume": 1373135.84537,
          "trades": 7518,
          "taker_buy_base": 260206.47,
          "taker_buy_quote": 698238.24637
        },
        {
          "timestamp": 1773561600000,
          "datetime": "2026-03-15T08:00:00",
          "open": 2.699,
          "high": 2.701,
          "low": 2.652,
          "close": 2.674,
          "volume": 448921.04,
          "close_time": 1773575999999,
          "quote_volume": 1201745.0433,
          "trades": 6768,
          "taker_buy_base": 204795.67,
          "taker_buy_quote": 548884.77166
        },
        {
          "timestamp": 1773576000000,
          "datetime": "2026-03-15T12:00:00",
          "open": 2.674,
          "high": 2.694,
          "low": 2.644,
          "close": 2.658,
          "volume": 533601.6,
          "close_time": 1773590399999,
          "quote_volume": 1420931.98166,
          "trades": 9652,
          "taker_buy_base": 281929.39,
          "taker_buy_quote": 750370.34893
        },
        {
          "timestamp": 1773590400000,
          "datetime": "2026-03-15T16:00:00",
          "open": 2.658,
          "high": 2.693,
          "low": 2.646,
          "close": 2.688,
          "volume": 245195.89,
          "close_time": 1773604799999,
          "quote_volume": 654869.41634,
          "trades": 5379,
          "taker_buy_base": 132640.75,
          "taker_buy_quote": 354374.35787
        },
        {
          "timestamp": 1773604800000,
          "datetime": "2026-03-15T20:00:00",
          "open": 2.688,
          "high": 2.693,
          "low": 2.656,
          "close": 2.672,
          "volume": 421619.48,
          "close_time": 1773619199999,
          "quote_volume": 1129338.7263,
          "trades": 8218,
          "taker_buy_base": 208517.63,
          "taker_buy_quote": 558614.87918
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 2.672,
          "high": 2.706,
          "low": 2.627,
          "close": 2.682,
          "volume": 733498.27,
          "close_time": 1773633599999,
          "quote_volume": 1950766.66263,
          "trades": 12724,
          "taker_buy_base": 297869.82,
          "taker_buy_quote": 793154.01641
        },
        {
          "timestamp": 1773633600000,
          "datetime": "2026-03-16T04:00:00",
          "open": 2.681,
          "high": 2.732,
          "low": 2.678,
          "close": 2.708,
          "volume": 816914.14,
          "close_time": 1773647999999,
          "quote_volume": 2208996.86739,
          "trades": 13596,
          "taker_buy_base": 397781.67,
          "taker_buy_quote": 1075996.57118
        },
        {
          "timestamp": 1773648000000,
          "datetime": "2026-03-16T08:00:00",
          "open": 2.708,
          "high": 2.733,
          "low": 2.672,
          "close": 2.694,
          "volume": 634309.11,
          "close_time": 1773662399999,
          "quote_volume": 1709032.10847,
          "trades": 10344,
          "taker_buy_base": 317243.8,
          "taker_buy_quote": 855054.32888
        },
        {
          "timestamp": 1773662400000,
          "datetime": "2026-03-16T12:00:00",
          "open": 2.695,
          "high": 2.736,
          "low": 2.657,
          "close": 2.659,
          "volume": 1078961.28,
          "close_time": 1773676799999,
          "quote_volume": 2900675.67739,
          "trades": 17185,
          "taker_buy_base": 553958.15,
          "taker_buy_quote": 1490700.87745
        },
        {
          "timestamp": 1773676800000,
          "datetime": "2026-03-16T16:00:00",
          "open": 2.66,
          "high": 2.763,
          "low": 2.658,
          "close": 2.748,
          "volume": 944015.56,
          "close_time": 1773691199999,
          "quote_volume": 2575882.25979,
          "trades": 13328,
          "taker_buy_base": 512556.84,
          "taker_buy_quote": 1398339.30939
        },
        {
          "timestamp": 1773691200000,
          "datetime": "2026-03-16T20:00:00",
          "open": 2.748,
          "high": 2.795,
          "low": 2.727,
          "close": 2.773,
          "volume": 790002.09,
          "close_time": 1773705599999,
          "quote_volume": 2186414.91472,
          "trades": 11427,
          "taker_buy_base": 382818.49,
          "taker_buy_quote": 1059557.60789
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 2.773,
          "high": 2.805,
          "low": 2.728,
          "close": 2.741,
          "volume": 971692.15,
          "close_time": 1773719999999,
          "quote_volume": 2692927.91392,
          "trades": 15222,
          "taker_buy_base": 448005.03,
          "taker_buy_quote": 1242288.51001
        },
        {
          "timestamp": 1773720000000,
          "datetime": "2026-03-17T04:00:00",
          "open": 2.74,
          "high": 2.748,
          "low": 2.68,
          "close": 2.71,
          "volume": 596647.62,
          "close_time": 1773734399999,
          "quote_volume": 1614421.00148,
          "trades": 10510,
          "taker_buy_base": 283514.37,
          "taker_buy_quote": 767340.78645
        },
        {
          "timestamp": 1773734400000,
          "datetime": "2026-03-17T08:00:00",
          "open": 2.71,
          "high": 2.735,
          "low": 2.694,
          "close": 2.717,
          "volume": 583305.56,
          "close_time": 1773748799999,
          "quote_volume": 1582471.09097,
          "trades": 8625,
          "taker_buy_base": 273638.96,
          "taker_buy_quote": 742728.31637
        },
        {
          "timestamp": 1773748800000,
          "datetime": "2026-03-17T12:00:00",
          "open": 2.717,
          "high": 2.728,
          "low": 2.682,
          "close": 2.716,
          "volume": 562333.33,
          "close_time": 1773763199999,
          "quote_volume": 1518525.55975,
          "trades": 9614,
          "taker_buy_base": 243564.62,
          "taker_buy_quote": 658031.46437
        },
        {
          "timestamp": 1773763200000,
          "datetime": "2026-03-17T16:00:00",
          "open": 2.716,
          "high": 2.735,
          "low": 2.692,
          "close": 2.695,
          "volume": 289558.34,
          "close_time": 1773777599999,
          "quote_volume": 785457.7083,
          "trades": 6189,
          "taker_buy_base": 118127.98,
          "taker_buy_quote": 320407.22874
        },
        {
          "timestamp": 1773777600000,
          "datetime": "2026-03-17T20:00:00",
          "open": 2.696,
          "high": 2.721,
          "low": 2.682,
          "close": 2.685,
          "volume": 219338.68,
          "close_time": 1773791999999,
          "quote_volume": 592068.55787,
          "trades": 4948,
          "taker_buy_base": 115121.54,
          "taker_buy_quote": 310766.36241
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 2.686,
          "high": 2.709,
          "low": 2.658,
          "close": 2.691,
          "volume": 540708.17,
          "close_time": 1773806399999,
          "quote_volume": 1449086.6022,
          "trades": 7993,
          "taker_buy_base": 281488.83,
          "taker_buy_quote": 754442.00965
        },
        {
          "timestamp": 1773806400000,
          "datetime": "2026-03-18T04:00:00",
          "open": 2.69,
          "high": 2.73,
          "low": 2.68,
          "close": 2.711,
          "volume": 287052.77,
          "close_time": 1773820799999,
          "quote_volume": 776519.87492,
          "trades": 5035,
          "taker_buy_base": 165290.95,
          "taker_buy_quote": 447088.46898
        },
        {
          "timestamp": 1773820800000,
          "datetime": "2026-03-18T08:00:00",
          "open": 2.71,
          "high": 2.726,
          "low": 2.629,
          "close": 2.636,
          "volume": 511492.22,
          "close_time": 1773835199999,
          "quote_volume": 1364881.99175,
          "trades": 7910,
          "taker_buy_base": 262819.7,
          "taker_buy_quote": 700224.85027
        },
        {
          "timestamp": 1773835200000,
          "datetime": "2026-03-18T12:00:00",
          "open": 2.635,
          "high": 2.635,
          "low": 2.553,
          "close": 2.573,
          "volume": 1328020.29,
          "close_time": 1773849599999,
          "quote_volume": 3440245.6593,
          "trades": 22016,
          "taker_buy_base": 750399.73,
          "taker_buy_quote": 1945050.1623
        },
        {
          "timestamp": 1773849600000,
          "datetime": "2026-03-18T16:00:00",
          "open": 2.573,
          "high": 2.598,
          "low": 2.554,
          "close": 2.563,
          "volume": 306867.69,
          "close_time": 1773863999999,
          "quote_volume": 790188.1756,
          "trades": 6510,
          "taker_buy_base": 147363.29,
          "taker_buy_quote": 379568.28153
        },
        {
          "timestamp": 1773864000000,
          "datetime": "2026-03-18T20:00:00",
          "open": 2.563,
          "high": 2.582,
          "low": 2.551,
          "close": 2.567,
          "volume": 236243.92,
          "close_time": 1773878399999,
          "quote_volume": 606279.75975,
          "trades": 3696,
          "taker_buy_base": 99800.36,
          "taker_buy_quote": 256184.79795
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 2.567,
          "high": 2.582,
          "low": 2.543,
          "close": 2.56,
          "volume": 267149.25,
          "close_time": 1773892799999,
          "quote_volume": 683995.68908,
          "trades": 4158,
          "taker_buy_base": 128552.29,
          "taker_buy_quote": 329268.6849
        },
        {
          "timestamp": 1773892800000,
          "datetime": "2026-03-19T04:00:00",
          "open": 2.559,
          "high": 2.565,
          "low": 2.519,
          "close": 2.524,
          "volume": 349153.27,
          "close_time": 1773907199999,
          "quote_volume": 888986.41544,
          "trades": 5065,
          "taker_buy_base": 137371.6,
          "taker_buy_quote": 350073.84812
        },
        {
          "timestamp": 1773907200000,
          "datetime": "2026-03-19T08:00:00",
          "open": 2.524,
          "high": 2.546,
          "low": 2.509,
          "close": 2.528,
          "volume": 266377.17,
          "close_time": 1773921599999,
          "quote_volume": 673622.39459,
          "trades": 4007,
          "taker_buy_base": 123420.15,
          "taker_buy_quote": 312138.57874
        },
        {
          "timestamp": 1773921600000,
          "datetime": "2026-03-19T12:00:00",
          "open": 2.527,
          "high": 2.529,
          "low": 2.465,
          "close": 2.483,
          "volume": 615371.59,
          "close_time": 1773935999999,
          "quote_volume": 1536017.71166,
          "trades": 9072,
          "taker_buy_base": 272111.08,
          "taker_buy_quote": 679034.133
        },
        {
          "timestamp": 1773936000000,
          "datetime": "2026-03-19T16:00:00",
          "open": 2.482,
          "high": 2.511,
          "low": 2.455,
          "close": 2.494,
          "volume": 388106.58,
          "close_time": 1773950399999,
          "quote_volume": 962820.22008,
          "trades": 6326,
          "taker_buy_base": 174845.43,
          "taker_buy_quote": 433728.05031
        },
        {
          "timestamp": 1773950400000,
          "datetime": "2026-03-19T20:00:00",
          "open": 2.494,
          "high": 2.497,
          "low": 2.474,
          "close": 2.494,
          "volume": 241908.5,
          "close_time": 1773964799999,
          "quote_volume": 601823.70094,
          "trades": 4120,
          "taker_buy_base": 127842.53,
          "taker_buy_quote": 318159.27991
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 2.494,
          "high": 2.553,
          "low": 2.492,
          "close": 2.55,
          "volume": 423763.85,
          "close_time": 1773979199999,
          "quote_volume": 1072802.16561,
          "trades": 7534,
          "taker_buy_base": 179368.03,
          "taker_buy_quote": 454182.10006
        },
        {
          "timestamp": 1773979200000,
          "datetime": "2026-03-20T04:00:00",
          "open": 2.55,
          "high": 2.559,
          "low": 2.522,
          "close": 2.524,
          "volume": 271267.19,
          "close_time": 1773993599999,
          "quote_volume": 689687.67743,
          "trades": 4850,
          "taker_buy_base": 118984.16,
          "taker_buy_quote": 302549.00876
        },
        {
          "timestamp": 1773993600000,
          "datetime": "2026-03-20T08:00:00",
          "open": 2.523,
          "high": 2.557,
          "low": 2.513,
          "close": 2.534,
          "volume": 339596.98,
          "close_time": 1774007999999,
          "quote_volume": 859300.83496,
          "trades": 5275,
          "taker_buy_base": 160754.03,
          "taker_buy_quote": 407046.53661
        },
        {
          "timestamp": 1774008000000,
          "datetime": "2026-03-20T12:00:00",
          "open": 2.535,
          "high": 2.542,
          "low": 2.49,
          "close": 2.504,
          "volume": 405741.8,
          "close_time": 1774022399999,
          "quote_volume": 1021149.04842,
          "trades": 6937,
          "taker_buy_base": 173841.88,
          "taker_buy_quote": 437819.26093
        },
        {
          "timestamp": 1774022400000,
          "datetime": "2026-03-20T16:00:00",
          "open": 2.505,
          "high": 2.527,
          "low": 2.475,
          "close": 2.496,
          "volume": 333266.05,
          "close_time": 1774036799999,
          "quote_volume": 832561.96268,
          "trades": 6373,
          "taker_buy_base": 142593.67,
          "taker_buy_quote": 356453.07583
        },
        {
          "timestamp": 1774036800000,
          "datetime": "2026-03-20T20:00:00",
          "open": 2.495,
          "high": 2.524,
          "low": 2.465,
          "close": 2.505,
          "volume": 381508.15,
          "close_time": 1774051199999,
          "quote_volume": 951377.3889,
          "trades": 6014,
          "taker_buy_base": 163662.68,
          "taker_buy_quote": 409076.05302
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 2.506,
          "high": 2.525,
          "low": 2.5,
          "close": 2.509,
          "volume": 144181.46,
          "close_time": 1774065599999,
          "quote_volume": 362202.24409,
          "trades": 2287,
          "taker_buy_base": 75590.85,
          "taker_buy_quote": 189990.69774
        },
        {
          "timestamp": 1774065600000,
          "datetime": "2026-03-21T04:00:00",
          "open": 2.509,
          "high": 2.519,
          "low": 2.503,
          "close": 2.51,
          "volume": 127227.85,
          "close_time": 1774079999999,
          "quote_volume": 319436.64027,
          "trades": 1939,
          "taker_buy_base": 57245.64,
          "taker_buy_quote": 143721.65813
        },
        {
          "timestamp": 1774080000000,
          "datetime": "2026-03-21T08:00:00",
          "open": 2.509,
          "high": 2.531,
          "low": 2.496,
          "close": 2.508,
          "volume": 185977.12,
          "close_time": 1774094399999,
          "quote_volume": 466433.08895,
          "trades": 2564,
          "taker_buy_base": 63073.85,
          "taker_buy_quote": 158298.63274
        },
        {
          "timestamp": 1774094400000,
          "datetime": "2026-03-21T12:00:00",
          "open": 2.507,
          "high": 2.534,
          "low": 2.5,
          "close": 2.533,
          "volume": 227427.22,
          "close_time": 1774108799999,
          "quote_volume": 571322.24896,
          "trades": 3500,
          "taker_buy_base": 133313.62,
          "taker_buy_quote": 335016.00795
        },
        {
          "timestamp": 1774108800000,
          "datetime": "2026-03-21T16:00:00",
          "open": 2.532,
          "high": 2.533,
          "low": 2.509,
          "close": 2.511,
          "volume": 182475.5,
          "close_time": 1774123199999,
          "quote_volume": 459783.21416,
          "trades": 2831,
          "taker_buy_base": 89319.85,
          "taker_buy_quote": 225097.64715
        },
        {
          "timestamp": 1774123200000,
          "datetime": "2026-03-21T20:00:00",
          "open": 2.511,
          "high": 2.523,
          "low": 2.423,
          "close": 2.442,
          "volume": 315667.76,
          "close_time": 1774137599999,
          "quote_volume": 782029.2991,
          "trades": 5810,
          "taker_buy_base": 150351.92,
          "taker_buy_quote": 372627.64199
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 2.442,
          "high": 2.463,
          "low": 2.397,
          "close": 2.44,
          "volume": 633607.47,
          "close_time": 1774151999999,
          "quote_volume": 1543233.05335,
          "trades": 11013,
          "taker_buy_base": 288578.83,
          "taker_buy_quote": 702946.72799
        },
        {
          "timestamp": 1774152000000,
          "datetime": "2026-03-22T04:00:00",
          "open": 2.44,
          "high": 2.455,
          "low": 2.417,
          "close": 2.419,
          "volume": 215371.98,
          "close_time": 1774166399999,
          "quote_volume": 524594.43981,
          "trades": 3812,
          "taker_buy_base": 99643.87,
          "taker_buy_quote": 242744.29008
        },
        {
          "timestamp": 1774166400000,
          "datetime": "2026-03-22T08:00:00",
          "open": 2.418,
          "high": 2.425,
          "low": 2.394,
          "close": 2.398,
          "volume": 339375.62,
          "close_time": 1774180799999,
          "quote_volume": 817315.43279,
          "trades": 4851,
          "taker_buy_base": 136151.31,
          "taker_buy_quote": 328025.35042
        },
        {
          "timestamp": 1774180800000,
          "datetime": "2026-03-22T12:00:00",
          "open": 2.398,
          "high": 2.421,
          "low": 2.394,
          "close": 2.401,
          "volume": 165887.78,
          "close_time": 1774195199999,
          "quote_volume": 399421.52923,
          "trades": 3606,
          "taker_buy_base": 83773.98,
          "taker_buy_quote": 201707.1863
        },
        {
          "timestamp": 1774195200000,
          "datetime": "2026-03-22T16:00:00",
          "open": 2.399,
          "high": 2.405,
          "low": 2.342,
          "close": 2.356,
          "volume": 340987.03,
          "close_time": 1774209599999,
          "quote_volume": 809520.25384,
          "trades": 5477,
          "taker_buy_base": 135894.47,
          "taker_buy_quote": 323121.79044
        },
        {
          "timestamp": 1774209600000,
          "datetime": "2026-03-22T20:00:00",
          "open": 2.357,
          "high": 2.371,
          "low": 2.32,
          "close": 2.344,
          "volume": 316258.43,
          "close_time": 1774223999999,
          "quote_volume": 741713.00436,
          "trades": 6216,
          "taker_buy_base": 144249.94,
          "taker_buy_quote": 338549.17671
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 2.345,
          "high": 2.396,
          "low": 2.334,
          "close": 2.373,
          "volume": 312130.43,
          "close_time": 1774238399999,
          "quote_volume": 739203.94026,
          "trades": 5770,
          "taker_buy_base": 171896.82,
          "taker_buy_quote": 407732.66054
        },
        {
          "timestamp": 1774238400000,
          "datetime": "2026-03-23T04:00:00",
          "open": 2.374,
          "high": 2.405,
          "low": 2.332,
          "close": 2.343,
          "volume": 318149.99,
          "close_time": 1774252799999,
          "quote_volume": 752959.35731,
          "trades": 6190,
          "taker_buy_base": 176526.87,
          "taker_buy_quote": 417968.28113
        },
        {
          "timestamp": 1774252800000,
          "datetime": "2026-03-23T08:00:00",
          "open": 2.344,
          "high": 2.447,
          "low": 2.321,
          "close": 2.394,
          "volume": 1098408.43,
          "close_time": 1774267199999,
          "quote_volume": 2629697.95319,
          "trades": 22246,
          "taker_buy_base": 583684.59,
          "taker_buy_quote": 1398300.32171
        },
        {
          "timestamp": 1774267200000,
          "datetime": "2026-03-23T12:00:00",
          "open": 2.395,
          "high": 2.445,
          "low": 2.38,
          "close": 2.396,
          "volume": 575518.17,
          "close_time": 1774281599999,
          "quote_volume": 1390193.74707,
          "trades": 11928,
          "taker_buy_base": 292026.58,
          "taker_buy_quote": 705708.93658
        },
        {
          "timestamp": 1774281600000,
          "datetime": "2026-03-23T16:00:00",
          "open": 2.397,
          "high": 2.423,
          "low": 2.38,
          "close": 2.4,
          "volume": 349175.43,
          "close_time": 1774295999999,
          "quote_volume": 839201.60672,
          "trades": 7251,
          "taker_buy_base": 184635.94,
          "taker_buy_quote": 443722.51715
        },
        {
          "timestamp": 1774296000000,
          "datetime": "2026-03-23T20:00:00",
          "open": 2.401,
          "high": 2.423,
          "low": 2.386,
          "close": 2.413,
          "volume": 186631.73,
          "close_time": 1774310399999,
          "quote_volume": 448825.11264,
          "trades": 3802,
          "taker_buy_base": 87154.22,
          "taker_buy_quote": 209751.05732
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 2.413,
          "high": 2.421,
          "low": 2.37,
          "close": 2.387,
          "volume": 333133.95,
          "close_time": 1774324799999,
          "quote_volume": 796115.51262,
          "trades": 5735,
          "taker_buy_base": 175335.87,
          "taker_buy_quote": 418880.29975
        },
        {
          "timestamp": 1774324800000,
          "datetime": "2026-03-24T04:00:00",
          "open": 2.387,
          "high": 2.406,
          "low": 2.373,
          "close": 2.405,
          "volume": 468226.64,
          "close_time": 1774339199999,
          "quote_volume": 1118061.87897,
          "trades": 7271,
          "taker_buy_base": 244464.11,
          "taker_buy_quote": 583981.03559
        },
        {
          "timestamp": 1774339200000,
          "datetime": "2026-03-24T08:00:00",
          "open": 2.405,
          "high": 2.417,
          "low": 2.39,
          "close": 2.405,
          "volume": 394119.5,
          "close_time": 1774353599999,
          "quote_volume": 948226.22899,
          "trades": 5814,
          "taker_buy_base": 175227.77,
          "taker_buy_quote": 421683.66367
        },
        {
          "timestamp": 1774353600000,
          "datetime": "2026-03-24T12:00:00",
          "open": 2.405,
          "high": 2.406,
          "low": 2.362,
          "close": 2.365,
          "volume": 311743.8,
          "close_time": 1774367999999,
          "quote_volume": 742742.92829,
          "trades": 6410,
          "taker_buy_base": 130169.11,
          "taker_buy_quote": 310101.78738
        },
        {
          "timestamp": 1774368000000,
          "datetime": "2026-03-24T16:00:00",
          "open": 2.364,
          "high": 2.375,
          "low": 2.343,
          "close": 2.37,
          "volume": 194420.79,
          "close_time": 1774382399999,
          "quote_volume": 458710.1362,
          "trades": 4235,
          "taker_buy_base": 87706.42,
          "taker_buy_quote": 207036.91864
        },
        {
          "timestamp": 1774382400000,
          "datetime": "2026-03-24T20:00:00",
          "open": 2.37,
          "high": 2.418,
          "low": 2.37,
          "close": 2.398,
          "volume": 427614.53,
          "close_time": 1774396799999,
          "quote_volume": 1026726.4218,
          "trades": 7326,
          "taker_buy_base": 194457.75,
          "taker_buy_quote": 466934.50354
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 2.398,
          "high": 2.407,
          "low": 2.377,
          "close": 2.391,
          "volume": 213770.72,
          "close_time": 1774411199999,
          "quote_volume": 511801.24073,
          "trades": 4049,
          "taker_buy_base": 103288.38,
          "taker_buy_quote": 247288.19751
        },
        {
          "timestamp": 1774411200000,
          "datetime": "2026-03-25T04:00:00",
          "open": 2.391,
          "high": 2.393,
          "low": 2.369,
          "close": 2.382,
          "volume": 338654.55,
          "close_time": 1774425599999,
          "quote_volume": 806977.31154,
          "trades": 5192,
          "taker_buy_base": 168377.68,
          "taker_buy_quote": 401291.34963
        },
        {
          "timestamp": 1774425600000,
          "datetime": "2026-03-25T08:00:00",
          "open": 2.382,
          "high": 2.43,
          "low": 2.382,
          "close": 2.42,
          "volume": 445556.73,
          "close_time": 1774439999999,
          "quote_volume": 1072390.76253,
          "trades": 6067,
          "taker_buy_base": 224649.85,
          "taker_buy_quote": 540396.40747
        },
        {
          "timestamp": 1774440000000,
          "datetime": "2026-03-25T12:00:00",
          "open": 2.42,
          "high": 2.437,
          "low": 2.377,
          "close": 2.383,
          "volume": 527798.32,
          "close_time": 1774454399999,
          "quote_volume": 1273260.76222,
          "trades": 9031,
          "taker_buy_base": 248201.34,
          "taker_buy_quote": 599255.04691
        },
        {
          "timestamp": 1774454400000,
          "datetime": "2026-03-25T16:00:00",
          "open": 2.384,
          "high": 2.415,
          "low": 2.379,
          "close": 2.409,
          "volume": 357397.77,
          "close_time": 1774468799999,
          "quote_volume": 858498.00118,
          "trades": 6364,
          "taker_buy_base": 176910.14,
          "taker_buy_quote": 424873.02984
        },
        {
          "timestamp": 1774468800000,
          "datetime": "2026-03-25T20:00:00",
          "open": 2.409,
          "high": 2.419,
          "low": 2.38,
          "close": 2.415,
          "volume": 227466.86,
          "close_time": 1774483199999,
          "quote_volume": 545613.60689,
          "trades": 4260,
          "taker_buy_base": 112649.07,
          "taker_buy_quote": 270276.66907
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 2.414,
          "high": 2.425,
          "low": 2.384,
          "close": 2.394,
          "volume": 244867.96,
          "close_time": 1774497599999,
          "quote_volume": 588973.3431,
          "trades": 4543,
          "taker_buy_base": 104929.95,
          "taker_buy_quote": 252322.46556
        },
        {
          "timestamp": 1774497600000,
          "datetime": "2026-03-26T04:00:00",
          "open": 2.393,
          "high": 2.394,
          "low": 2.338,
          "close": 2.353,
          "volume": 376558.9,
          "close_time": 1774511999999,
          "quote_volume": 888598.40809,
          "trades": 5792,
          "taker_buy_base": 164132.57,
          "taker_buy_quote": 386968.20758
        },
        {
          "timestamp": 1774512000000,
          "datetime": "2026-03-26T08:00:00",
          "open": 2.352,
          "high": 2.352,
          "low": 2.296,
          "close": 2.297,
          "volume": 515031.74,
          "close_time": 1774526399999,
          "quote_volume": 1194584.56623,
          "trades": 7794,
          "taker_buy_base": 187575.13,
          "taker_buy_quote": 434971.39591
        },
        {
          "timestamp": 1774526400000,
          "datetime": "2026-03-26T12:00:00",
          "open": 2.297,
          "high": 2.33,
          "low": 2.276,
          "close": 2.278,
          "volume": 535281.67,
          "close_time": 1774540799999,
          "quote_volume": 1233643.76797,
          "trades": 10297,
          "taker_buy_base": 218464.08,
          "taker_buy_quote": 503646.5304
        },
        {
          "timestamp": 1774540800000,
          "datetime": "2026-03-26T16:00:00",
          "open": 2.279,
          "high": 2.302,
          "low": 2.26,
          "close": 2.279,
          "volume": 411535.73,
          "close_time": 1774555199999,
          "quote_volume": 938351.84311,
          "trades": 6680,
          "taker_buy_base": 217243.28,
          "taker_buy_quote": 495435.90252
        },
        {
          "timestamp": 1774555200000,
          "datetime": "2026-03-26T20:00:00",
          "open": 2.278,
          "high": 2.318,
          "low": 2.272,
          "close": 2.303,
          "volume": 281629.55,
          "close_time": 1774569599999,
          "quote_volume": 647935.29736,
          "trades": 6299,
          "taker_buy_base": 145384.86,
          "taker_buy_quote": 334496.34833
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 2.304,
          "high": 2.327,
          "low": 2.3,
          "close": 2.313,
          "volume": 136361.56,
          "close_time": 1774583999999,
          "quote_volume": 315754.97713,
          "trades": 2769,
          "taker_buy_base": 65694.1,
          "taker_buy_quote": 152140.62778
        },
        {
          "timestamp": 1774584000000,
          "datetime": "2026-03-27T04:00:00",
          "open": 2.313,
          "high": 2.32,
          "low": 2.294,
          "close": 2.302,
          "volume": 167058.44,
          "close_time": 1774598399999,
          "quote_volume": 385206.84375,
          "trades": 3019,
          "taker_buy_base": 82995.56,
          "taker_buy_quote": 191446.02839
        },
        {
          "timestamp": 1774598400000,
          "datetime": "2026-03-27T08:00:00",
          "open": 2.302,
          "high": 2.309,
          "low": 2.221,
          "close": 2.238,
          "volume": 630657.76,
          "close_time": 1774612799999,
          "quote_volume": 1425776.45288,
          "trades": 12656,
          "taker_buy_base": 294870.92,
          "taker_buy_quote": 666860.68625
        },
        {
          "timestamp": 1774612800000,
          "datetime": "2026-03-27T12:00:00",
          "open": 2.238,
          "high": 2.24,
          "low": 2.209,
          "close": 2.218,
          "volume": 397634.02,
          "close_time": 1774627199999,
          "quote_volume": 885552.92858,
          "trades": 7423,
          "taker_buy_base": 194345.33,
          "taker_buy_quote": 432810.50063
        },
        {
          "timestamp": 1774627200000,
          "datetime": "2026-03-27T16:00:00",
          "open": 2.219,
          "high": 2.233,
          "low": 2.204,
          "close": 2.23,
          "volume": 316394.69,
          "close_time": 1774641599999,
          "quote_volume": 702413.24718,
          "trades": 5418,
          "taker_buy_base": 168445.38,
          "taker_buy_quote": 374132.093
        },
        {
          "timestamp": 1774641600000,
          "datetime": "2026-03-27T20:00:00",
          "open": 2.229,
          "high": 2.236,
          "low": 2.216,
          "close": 2.225,
          "volume": 126613.42,
          "close_time": 1774655999999,
          "quote_volume": 281788.43199,
          "trades": 2396,
          "taker_buy_base": 53008.11,
          "taker_buy_quote": 118009.40588
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 2.224,
          "high": 2.231,
          "low": 2.201,
          "close": 2.226,
          "volume": 217183.07,
          "close_time": 1774670399999,
          "quote_volume": 481602.20711,
          "trades": 3749,
          "taker_buy_base": 106991.51,
          "taker_buy_quote": 237403.80322
        },
        {
          "timestamp": 1774670400000,
          "datetime": "2026-03-28T04:00:00",
          "open": 2.227,
          "high": 2.251,
          "low": 2.22,
          "close": 2.25,
          "volume": 206640.7,
          "close_time": 1774684799999,
          "quote_volume": 461294.96878,
          "trades": 2799,
          "taker_buy_base": 119823.23,
          "taker_buy_quote": 267503.74125
        },
        {
          "timestamp": 1774684800000,
          "datetime": "2026-03-28T08:00:00",
          "open": 2.25,
          "high": 2.26,
          "low": 2.24,
          "close": 2.251,
          "volume": 208346.31,
          "close_time": 1774699199999,
          "quote_volume": 468923.27208,
          "trades": 2710,
          "taker_buy_base": 111502.58,
          "taker_buy_quote": 250966.87401
        },
        {
          "timestamp": 1774699200000,
          "datetime": "2026-03-28T12:00:00",
          "open": 2.251,
          "high": 2.303,
          "low": 2.25,
          "close": 2.283,
          "volume": 480405.59,
          "close_time": 1774713599999,
          "quote_volume": 1095422.75912,
          "trades": 6182,
          "taker_buy_base": 255059.98,
          "taker_buy_quote": 581798.14105
        },
        {
          "timestamp": 1774713600000,
          "datetime": "2026-03-28T16:00:00",
          "open": 2.284,
          "high": 2.285,
          "low": 2.252,
          "close": 2.254,
          "volume": 127733.62,
          "close_time": 1774727999999,
          "quote_volume": 289577.19956,
          "trades": 2423,
          "taker_buy_base": 59667.98,
          "taker_buy_quote": 135303.14012
        },
        {
          "timestamp": 1774728000000,
          "datetime": "2026-03-28T20:00:00",
          "open": 2.254,
          "high": 2.26,
          "low": 2.216,
          "close": 2.221,
          "volume": 225502.9,
          "close_time": 1774742399999,
          "quote_volume": 504326.03204,
          "trades": 3599,
          "taker_buy_base": 111722.82,
          "taker_buy_quote": 249610.28756
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 2.22,
          "high": 2.247,
          "low": 2.211,
          "close": 2.244,
          "volume": 245118.59,
          "close_time": 1774756799999,
          "quote_volume": 546897.98382,
          "trades": 3560,
          "taker_buy_base": 130237.84,
          "taker_buy_quote": 290695.8807
        },
        {
          "timestamp": 1774756800000,
          "datetime": "2026-03-29T04:00:00",
          "open": 2.243,
          "high": 2.243,
          "low": 2.222,
          "close": 2.222,
          "volume": 112739.42,
          "close_time": 1774771199999,
          "quote_volume": 251723.79621,
          "trades": 1548,
          "taker_buy_base": 47624.55,
          "taker_buy_quote": 106359.15494
        },
        {
          "timestamp": 1774771200000,
          "datetime": "2026-03-29T08:00:00",
          "open": 2.223,
          "high": 2.236,
          "low": 2.212,
          "close": 2.229,
          "volume": 246454.76,
          "close_time": 1774785599999,
          "quote_volume": 548555.7007,
          "trades": 2527,
          "taker_buy_base": 139146.4,
          "taker_buy_quote": 309892.42522
        },
        {
          "timestamp": 1774785600000,
          "datetime": "2026-03-29T12:00:00",
          "open": 2.228,
          "high": 2.228,
          "low": 2.226,
          "close": 2.226,
          "volume": 1399.21,
          "close_time": 1774799999999,
          "quote_volume": 3116.18426,
          "trades": 15,
          "taker_buy_base": 0.0,
          "taker_buy_quote": 0.0
        },
        {
          "timestamp": 1774800000000,
          "datetime": "2026-03-29T16:00:00",
          "open": 2.221,
          "high": 2.229,
          "low": 2.218,
          "close": 2.218,
          "volume": 55006.74,
          "close_time": 1774814399999,
          "quote_volume": 122314.8128,
          "trades": 576,
          "taker_buy_base": 28499.03,
          "taker_buy_quote": 63373.94794
        },
        {
          "timestamp": 1774814400000,
          "datetime": "2026-03-29T20:00:00",
          "open": 2.216,
          "high": 2.234,
          "low": 2.148,
          "close": 2.199,
          "volume": 543042.37,
          "close_time": 1774828799999,
          "quote_volume": 1191139.43166,
          "trades": 7281,
          "taker_buy_base": 246857.29,
          "taker_buy_quote": 541810.61761
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 2.2,
          "high": 2.251,
          "low": 2.197,
          "close": 2.242,
          "volume": 372884.72,
          "close_time": 1774843199999,
          "quote_volume": 831782.96719,
          "trades": 7220,
          "taker_buy_base": 185493.4,
          "taker_buy_quote": 413777.03238
        },
        {
          "timestamp": 1774843200000,
          "datetime": "2026-03-30T04:00:00",
          "open": 2.243,
          "high": 2.272,
          "low": 2.238,
          "close": 2.27,
          "volume": 422645.62,
          "close_time": 1774857599999,
          "quote_volume": 951596.04607,
          "trades": 5774,
          "taker_buy_base": 208250.9,
          "taker_buy_quote": 469281.42895
        },
        {
          "timestamp": 1774857600000,
          "datetime": "2026-03-30T08:00:00",
          "open": 2.27,
          "high": 2.288,
          "low": 2.249,
          "close": 2.268,
          "volume": 296172.95,
          "close_time": 1774871999999,
          "quote_volume": 671278.48477,
          "trades": 4403,
          "taker_buy_base": 140566.84,
          "taker_buy_quote": 318768.13605
        },
        {
          "timestamp": 1774872000000,
          "datetime": "2026-03-30T12:00:00",
          "open": 2.269,
          "high": 2.276,
          "low": 2.234,
          "close": 2.265,
          "volume": 414230.93,
          "close_time": 1774886399999,
          "quote_volume": 934660.61177,
          "trades": 5744,
          "taker_buy_base": 168299.49,
          "taker_buy_quote": 379760.17188
        },
        {
          "timestamp": 1774886400000,
          "datetime": "2026-03-30T16:00:00",
          "open": 2.266,
          "high": 2.283,
          "low": 2.218,
          "close": 2.234,
          "volume": 204242.13,
          "close_time": 1774900799999,
          "quote_volume": 459996.48149,
          "trades": 4030,
          "taker_buy_base": 103499.35,
          "taker_buy_quote": 233192.05102
        },
        {
          "timestamp": 1774900800000,
          "datetime": "2026-03-30T20:00:00",
          "open": 2.234,
          "high": 2.254,
          "low": 2.224,
          "close": 2.246,
          "volume": 117426.93,
          "close_time": 1774915199999,
          "quote_volume": 263225.49454,
          "trades": 2283,
          "taker_buy_base": 53894.5,
          "taker_buy_quote": 120789.76674
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 2.247,
          "high": 2.285,
          "low": 2.242,
          "close": 2.265,
          "volume": 336521.13,
          "close_time": 1774929599999,
          "quote_volume": 763327.54831,
          "trades": 4800,
          "taker_buy_base": 152030.59,
          "taker_buy_quote": 344777.33007
        },
        {
          "timestamp": 1774929600000,
          "datetime": "2026-03-31T04:00:00",
          "open": 2.266,
          "high": 2.287,
          "low": 2.259,
          "close": 2.287,
          "volume": 142637.62,
          "close_time": 1774943999999,
          "quote_volume": 323737.859,
          "trades": 2508,
          "taker_buy_base": 67141.13,
          "taker_buy_quote": 152413.28141
        },
        {
          "timestamp": 1774944000000,
          "datetime": "2026-03-31T08:00:00",
          "open": 2.287,
          "high": 2.287,
          "low": 2.241,
          "close": 2.258,
          "volume": 492076.18,
          "close_time": 1774958399999,
          "quote_volume": 1109112.27388,
          "trades": 7224,
          "taker_buy_base": 205079.55,
          "taker_buy_quote": 462282.84078
        },
        {
          "timestamp": 1774958400000,
          "datetime": "2026-03-31T12:00:00",
          "open": 2.259,
          "high": 2.282,
          "low": 2.245,
          "close": 2.265,
          "volume": 296995.54,
          "close_time": 1774972799999,
          "quote_volume": 672408.42144,
          "trades": 5405,
          "taker_buy_base": 145465.42,
          "taker_buy_quote": 329464.70685
        },
        {
          "timestamp": 1774972800000,
          "datetime": "2026-03-31T16:00:00",
          "open": 2.266,
          "high": 2.333,
          "low": 2.266,
          "close": 2.324,
          "volume": 403150.35,
          "close_time": 1774987199999,
          "quote_volume": 928235.4238,
          "trades": 7878,
          "taker_buy_base": 217659.13,
          "taker_buy_quote": 501281.78531
        },
        {
          "timestamp": 1774987200000,
          "datetime": "2026-03-31T20:00:00",
          "open": 2.323,
          "high": 2.327,
          "low": 2.296,
          "close": 2.308,
          "volume": 143990.69,
          "close_time": 1775001599999,
          "quote_volume": 332489.10281,
          "trades": 3009,
          "taker_buy_base": 69409.73,
          "taker_buy_quote": 160293.07501
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 2.307,
          "high": 2.312,
          "low": 2.263,
          "close": 2.272,
          "volume": 388422.47,
          "close_time": 1775015999999,
          "quote_volume": 886810.97183,
          "trades": 4312,
          "taker_buy_base": 179729.78,
          "taker_buy_quote": 410347.57244
        },
        {
          "timestamp": 1775016000000,
          "datetime": "2026-04-01T04:00:00",
          "open": 2.273,
          "high": 2.331,
          "low": 2.269,
          "close": 2.32,
          "volume": 367112.32,
          "close_time": 1775030399999,
          "quote_volume": 846551.74945,
          "trades": 4775,
          "taker_buy_base": 187079.78,
          "taker_buy_quote": 431551.40307
        },
        {
          "timestamp": 1775030400000,
          "datetime": "2026-04-01T08:00:00",
          "open": 2.32,
          "high": 2.347,
          "low": 2.308,
          "close": 2.323,
          "volume": 400182.98,
          "close_time": 1775044799999,
          "quote_volume": 930232.50577,
          "trades": 5460,
          "taker_buy_base": 196439.28,
          "taker_buy_quote": 456709.78949
        },
        {
          "timestamp": 1775044800000,
          "datetime": "2026-04-01T12:00:00",
          "open": 2.323,
          "high": 2.355,
          "low": 2.298,
          "close": 2.312,
          "volume": 407067.0,
          "close_time": 1775059199999,
          "quote_volume": 946855.41303,
          "trades": 7210,
          "taker_buy_base": 212028.38,
          "taker_buy_quote": 493498.89377
        },
        {
          "timestamp": 1775059200000,
          "datetime": "2026-04-01T16:00:00",
          "open": 2.311,
          "high": 2.325,
          "low": 2.292,
          "close": 2.303,
          "volume": 184922.74,
          "close_time": 1775073599999,
          "quote_volume": 426870.76621,
          "trades": 4216,
          "taker_buy_base": 86798.94,
          "taker_buy_quote": 200389.07956
        },
        {
          "timestamp": 1775073600000,
          "datetime": "2026-04-01T20:00:00",
          "open": 2.302,
          "high": 2.302,
          "low": 2.268,
          "close": 2.272,
          "volume": 163070.1,
          "close_time": 1775087999999,
          "quote_volume": 372270.74309,
          "trades": 3281,
          "taker_buy_base": 74024.7,
          "taker_buy_quote": 168971.84305
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 2.272,
          "high": 2.301,
          "low": 2.216,
          "close": 2.225,
          "volume": 432918.47,
          "close_time": 1775102399999,
          "quote_volume": 974289.86726,
          "trades": 7995,
          "taker_buy_base": 235820.36,
          "taker_buy_quote": 530289.13909
        },
        {
          "timestamp": 1775102400000,
          "datetime": "2026-04-02T04:00:00",
          "open": 2.224,
          "high": 2.246,
          "low": 2.207,
          "close": 2.244,
          "volume": 335014.38,
          "close_time": 1775116799999,
          "quote_volume": 745590.18249,
          "trades": 4729,
          "taker_buy_base": 169296.43,
          "taker_buy_quote": 376922.80224
        },
        {
          "timestamp": 1775116800000,
          "datetime": "2026-04-02T08:00:00",
          "open": 2.243,
          "high": 2.243,
          "low": 2.207,
          "close": 2.217,
          "volume": 396042.93,
          "close_time": 1775131199999,
          "quote_volume": 880400.63979,
          "trades": 4764,
          "taker_buy_base": 206365.19,
          "taker_buy_quote": 458858.54125
        },
        {
          "timestamp": 1775131200000,
          "datetime": "2026-04-02T12:00:00",
          "open": 2.217,
          "high": 2.249,
          "low": 2.195,
          "close": 2.234,
          "volume": 313775.6,
          "close_time": 1775145599999,
          "quote_volume": 697333.64949,
          "trades": 6062,
          "taker_buy_base": 163395.71,
          "taker_buy_quote": 363393.63374
        },
        {
          "timestamp": 1775145600000,
          "datetime": "2026-04-02T16:00:00",
          "open": 2.234,
          "high": 2.249,
          "low": 2.223,
          "close": 2.237,
          "volume": 157457.04,
          "close_time": 1775159999999,
          "quote_volume": 352020.79731,
          "trades": 3235,
          "taker_buy_base": 83424.57,
          "taker_buy_quote": 186523.89078
        },
        {
          "timestamp": 1775160000000,
          "datetime": "2026-04-02T20:00:00",
          "open": 2.237,
          "high": 2.249,
          "low": 2.225,
          "close": 2.247,
          "volume": 153902.99,
          "close_time": 1775174399999,
          "quote_volume": 344162.52469,
          "trades": 2856,
          "taker_buy_base": 67678.88,
          "taker_buy_quote": 151389.76624
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 2.247,
          "high": 2.274,
          "low": 2.236,
          "close": 2.271,
          "volume": 262088.45,
          "close_time": 1775188799999,
          "quote_volume": 590889.95185,
          "trades": 3795,
          "taker_buy_base": 137718.34,
          "taker_buy_quote": 310338.72853
        },
        {
          "timestamp": 1775188800000,
          "datetime": "2026-04-03T04:00:00",
          "open": 2.271,
          "high": 2.322,
          "low": 2.271,
          "close": 2.296,
          "volume": 585524.51,
          "close_time": 1775203199999,
          "quote_volume": 1344448.31944,
          "trades": 6148,
          "taker_buy_base": 317880.16,
          "taker_buy_quote": 729690.59403
        },
        {
          "timestamp": 1775203200000,
          "datetime": "2026-04-03T08:00:00",
          "open": 2.297,
          "high": 2.312,
          "low": 2.291,
          "close": 2.307,
          "volume": 231196.16,
          "close_time": 1775217599999,
          "quote_volume": 532042.1786,
          "trades": 3069,
          "taker_buy_base": 101281.49,
          "taker_buy_quote": 233077.3605
        },
        {
          "timestamp": 1775217600000,
          "datetime": "2026-04-03T12:00:00",
          "open": 2.305,
          "high": 2.326,
          "low": 2.285,
          "close": 2.288,
          "volume": 213133.02,
          "close_time": 1775231999999,
          "quote_volume": 490714.09512,
          "trades": 3526,
          "taker_buy_base": 108381.99,
          "taker_buy_quote": 249533.61723
        },
        {
          "timestamp": 1775232000000,
          "datetime": "2026-04-03T16:00:00",
          "open": 2.288,
          "high": 2.306,
          "low": 2.269,
          "close": 2.28,
          "volume": 364122.36,
          "close_time": 1775246399999,
          "quote_volume": 832398.24846,
          "trades": 4588,
          "taker_buy_base": 180233.74,
          "taker_buy_quote": 412184.65393
        },
        {
          "timestamp": 1775246400000,
          "datetime": "2026-04-03T20:00:00",
          "open": 2.279,
          "high": 2.292,
          "low": 2.277,
          "close": 2.287,
          "volume": 144727.4,
          "close_time": 1775260799999,
          "quote_volume": 330552.87594,
          "trades": 1817,
          "taker_buy_base": 60316.25,
          "taker_buy_quote": 137777.66794
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 2.287,
          "high": 2.297,
          "low": 2.278,
          "close": 2.288,
          "volume": 131746.63,
          "close_time": 1775275199999,
          "quote_volume": 301242.99005,
          "trades": 1812,
          "taker_buy_base": 67586.12,
          "taker_buy_quote": 154538.37983
        },
        {
          "timestamp": 1775275200000,
          "datetime": "2026-04-04T04:00:00",
          "open": 2.287,
          "high": 2.319,
          "low": 2.284,
          "close": 2.313,
          "volume": 220580.21,
          "close_time": 1775289599999,
          "quote_volume": 507820.01103,
          "trades": 2734,
          "taker_buy_base": 119802.31,
          "taker_buy_quote": 275925.97881
        },
        {
          "timestamp": 1775289600000,
          "datetime": "2026-04-04T08:00:00",
          "open": 2.313,
          "high": 2.316,
          "low": 2.294,
          "close": 2.313,
          "volume": 169642.94,
          "close_time": 1775303999999,
          "quote_volume": 391061.51878,
          "trades": 2337,
          "taker_buy_base": 86823.27,
          "taker_buy_quote": 200159.85792
        },
        {
          "timestamp": 1775304000000,
          "datetime": "2026-04-04T12:00:00",
          "open": 2.313,
          "high": 2.324,
          "low": 2.282,
          "close": 2.299,
          "volume": 233964.68,
          "close_time": 1775318399999,
          "quote_volume": 538440.22842,
          "trades": 2956,
          "taker_buy_base": 121704.46,
          "taker_buy_quote": 280064.9601
        },
        {
          "timestamp": 1775318400000,
          "datetime": "2026-04-04T16:00:00",
          "open": 2.3,
          "high": 2.325,
          "low": 2.292,
          "close": 2.317,
          "volume": 221444.17,
          "close_time": 1775332799999,
          "quote_volume": 511565.92985,
          "trades": 3148,
          "taker_buy_base": 115442.03,
          "taker_buy_quote": 266685.66868
        },
        {
          "timestamp": 1775332800000,
          "datetime": "2026-04-04T20:00:00",
          "open": 2.317,
          "high": 2.328,
          "low": 2.294,
          "close": 2.296,
          "volume": 171737.88,
          "close_time": 1775347199999,
          "quote_volume": 396397.98175,
          "trades": 1861,
          "taker_buy_base": 71486.18,
          "taker_buy_quote": 165152.40947
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 2.297,
          "high": 2.298,
          "low": 2.272,
          "close": 2.279,
          "volume": 230613.81,
          "close_time": 1775361599999,
          "quote_volume": 525769.75534,
          "trades": 2182,
          "taker_buy_base": 83910.56,
          "taker_buy_quote": 191255.62958
        },
        {
          "timestamp": 1775361600000,
          "datetime": "2026-04-05T04:00:00",
          "open": 2.277,
          "high": 2.286,
          "low": 2.253,
          "close": 2.257,
          "volume": 171441.9,
          "close_time": 1775375999999,
          "quote_volume": 388514.94593,
          "trades": 2311,
          "taker_buy_base": 90400.29,
          "taker_buy_quote": 204930.85297
        },
        {
          "timestamp": 1775376000000,
          "datetime": "2026-04-05T08:00:00",
          "open": 2.257,
          "high": 2.274,
          "low": 2.252,
          "close": 2.262,
          "volume": 175709.77,
          "close_time": 1775390399999,
          "quote_volume": 397960.22261,
          "trades": 1888,
          "taker_buy_base": 89676.71,
          "taker_buy_quote": 203113.18693
        },
        {
          "timestamp": 1775390400000,
          "datetime": "2026-04-05T12:00:00",
          "open": 2.261,
          "high": 2.28,
          "low": 2.246,
          "close": 2.266,
          "volume": 264349.7,
          "close_time": 1775404799999,
          "quote_volume": 597789.64454,
          "trades": 3476,
          "taker_buy_base": 124785.01,
          "taker_buy_quote": 282202.71796
        },
        {
          "timestamp": 1775404800000,
          "datetime": "2026-04-05T16:00:00",
          "open": 2.265,
          "high": 2.275,
          "low": 2.259,
          "close": 2.267,
          "volume": 109931.08,
          "close_time": 1775419199999,
          "quote_volume": 249056.65065,
          "trades": 1532,
          "taker_buy_base": 62083.35,
          "taker_buy_quote": 140688.97306
        },
        {
          "timestamp": 1775419200000,
          "datetime": "2026-04-05T20:00:00",
          "open": 2.267,
          "high": 2.309,
          "low": 2.257,
          "close": 2.295,
          "volume": 585257.19,
          "close_time": 1775433599999,
          "quote_volume": 1335611.74331,
          "trades": 4861,
          "taker_buy_base": 227744.1,
          "taker_buy_quote": 519788.33338
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 2.296,
          "high": 2.319,
          "low": 2.296,
          "close": 2.315,
          "volume": 285133.95,
          "close_time": 1775447999999,
          "quote_volume": 658264.90049,
          "trades": 3881,
          "taker_buy_base": 132822.37,
          "taker_buy_quote": 306702.80944
        },
        {
          "timestamp": 1775448000000,
          "datetime": "2026-04-06T04:00:00",
          "open": 2.316,
          "high": 2.324,
          "low": 2.307,
          "close": 2.312,
          "volume": 169707.7,
          "close_time": 1775462399999,
          "quote_volume": 393204.75126,
          "trades": 2317,
          "taker_buy_base": 92793.63,
          "taker_buy_quote": 215014.71855
        },
        {
          "timestamp": 1775462400000,
          "datetime": "2026-04-06T08:00:00",
          "open": 2.313,
          "high": 2.387,
          "low": 2.312,
          "close": 2.365,
          "volume": 457771.91,
          "close_time": 1775476799999,
          "quote_volume": 1077166.36993,
          "trades": 5849,
          "taker_buy_base": 239918.27,
          "taker_buy_quote": 563871.8773
        },
        {
          "timestamp": 1775476800000,
          "datetime": "2026-04-06T12:00:00",
          "open": 2.366,
          "high": 2.38,
          "low": 2.341,
          "close": 2.367,
          "volume": 408533.75,
          "close_time": 1775491199999,
          "quote_volume": 965330.21242,
          "trades": 5987,
          "taker_buy_base": 203371.15,
          "taker_buy_quote": 480649.36805
        },
        {
          "timestamp": 1775491200000,
          "datetime": "2026-04-06T16:00:00",
          "open": 2.368,
          "high": 2.373,
          "low": 2.339,
          "close": 2.342,
          "volume": 287639.53,
          "close_time": 1775505599999,
          "quote_volume": 678084.68567,
          "trades": 4018,
          "taker_buy_base": 111326.7,
          "taker_buy_quote": 262648.25556
        },
        {
          "timestamp": 1775505600000,
          "datetime": "2026-04-06T20:00:00",
          "open": 2.342,
          "high": 2.348,
          "low": 2.285,
          "close": 2.297,
          "volume": 241290.72,
          "close_time": 1775519999999,
          "quote_volume": 558182.46745,
          "trades": 3787,
          "taker_buy_base": 108494.04,
          "taker_buy_quote": 251087.65841
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 2.296,
          "high": 2.305,
          "low": 2.275,
          "close": 2.293,
          "volume": 201416.01,
          "close_time": 1775534399999,
          "quote_volume": 460710.41716,
          "trades": 3345,
          "taker_buy_base": 91172.27,
          "taker_buy_quote": 208622.13444
        },
        {
          "timestamp": 1775534400000,
          "datetime": "2026-04-07T04:00:00",
          "open": 2.292,
          "high": 2.32,
          "low": 2.284,
          "close": 2.312,
          "volume": 170110.64,
          "close_time": 1775548799999,
          "quote_volume": 391449.28659,
          "trades": 2678,
          "taker_buy_base": 94974.22,
          "taker_buy_quote": 218669.25551
        },
        {
          "timestamp": 1775548800000,
          "datetime": "2026-04-07T08:00:00",
          "open": 2.313,
          "high": 2.341,
          "low": 2.29,
          "close": 2.294,
          "volume": 351597.45,
          "close_time": 1775563199999,
          "quote_volume": 815287.85417,
          "trades": 3969,
          "taker_buy_base": 203914.28,
          "taker_buy_quote": 472866.28491
        },
        {
          "timestamp": 1775563200000,
          "datetime": "2026-04-07T12:00:00",
          "open": 2.293,
          "high": 2.305,
          "low": 2.271,
          "close": 2.302,
          "volume": 227979.48,
          "close_time": 1775577599999,
          "quote_volume": 521209.43953,
          "trades": 3508,
          "taker_buy_base": 123276.6,
          "taker_buy_quote": 281891.40156
        },
        {
          "timestamp": 1775577600000,
          "datetime": "2026-04-07T16:00:00",
          "open": 2.302,
          "high": 2.313,
          "low": 2.285,
          "close": 2.311,
          "volume": 303611.2,
          "close_time": 1775591999999,
          "quote_volume": 697159.55605,
          "trades": 4279,
          "taker_buy_base": 150272.53,
          "taker_buy_quote": 344914.41934
        },
        {
          "timestamp": 1775592000000,
          "datetime": "2026-04-07T20:00:00",
          "open": 2.312,
          "high": 2.49,
          "low": 2.304,
          "close": 2.456,
          "volume": 1163017.94,
          "close_time": 1775606399999,
          "quote_volume": 2800009.33875,
          "trades": 20265,
          "taker_buy_base": 564247.43,
          "taker_buy_quote": 1359305.39077
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 2.455,
          "high": 2.504,
          "low": 2.434,
          "close": 2.486,
          "volume": 446757.96,
          "close_time": 1775620799999,
          "quote_volume": 1101381.53984,
          "trades": 9726,
          "taker_buy_base": 200375.83,
          "taker_buy_quote": 494209.1024
        },
        {
          "timestamp": 1775620800000,
          "datetime": "2026-04-08T04:00:00",
          "open": 2.486,
          "high": 2.624,
          "low": 2.486,
          "close": 2.613,
          "volume": 982156.6,
          "close_time": 1775635199999,
          "quote_volume": 2525901.33415,
          "trades": 17080,
          "taker_buy_base": 520125.8,
          "taker_buy_quote": 1337592.88792
        },
        {
          "timestamp": 1775635200000,
          "datetime": "2026-04-08T08:00:00",
          "open": 2.613,
          "high": 2.639,
          "low": 2.543,
          "close": 2.56,
          "volume": 1080250.95,
          "close_time": 1775649599999,
          "quote_volume": 2794869.78605,
          "trades": 17794,
          "taker_buy_base": 539510.88,
          "taker_buy_quote": 1396318.21537
        },
        {
          "timestamp": 1775649600000,
          "datetime": "2026-04-08T12:00:00",
          "open": 2.56,
          "high": 2.609,
          "low": 2.498,
          "close": 2.523,
          "volume": 829527.78,
          "close_time": 1775663999999,
          "quote_volume": 2118928.98253,
          "trades": 13191,
          "taker_buy_base": 365745.35,
          "taker_buy_quote": 934735.8175
        },
        {
          "timestamp": 1775664000000,
          "datetime": "2026-04-08T16:00:00",
          "open": 2.524,
          "high": 2.547,
          "low": 2.454,
          "close": 2.465,
          "volume": 480449.01,
          "close_time": 1775678399999,
          "quote_volume": 1201613.15544,
          "trades": 8622,
          "taker_buy_base": 222532.72,
          "taker_buy_quote": 556293.15227
        },
        {
          "timestamp": 1775678400000,
          "datetime": "2026-04-08T20:00:00",
          "open": 2.465,
          "high": 2.485,
          "low": 2.428,
          "close": 2.43,
          "volume": 455078.36,
          "close_time": 1775692799999,
          "quote_volume": 1119969.55214,
          "trades": 6678,
          "taker_buy_base": 224364.18,
          "taker_buy_quote": 552041.90149
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 2.43,
          "high": 2.462,
          "low": 2.404,
          "close": 2.44,
          "volume": 416368.73,
          "close_time": 1775707199999,
          "quote_volume": 1010028.1577,
          "trades": 8416,
          "taker_buy_base": 178842.79,
          "taker_buy_quote": 434640.76229
        },
        {
          "timestamp": 1775707200000,
          "datetime": "2026-04-09T04:00:00",
          "open": 2.439,
          "high": 2.513,
          "low": 2.426,
          "close": 2.475,
          "volume": 641533.88,
          "close_time": 1775721599999,
          "quote_volume": 1594185.75762,
          "trades": 9404,
          "taker_buy_base": 278130.76,
          "taker_buy_quote": 690390.46176
        },
        {
          "timestamp": 1775721600000,
          "datetime": "2026-04-09T08:00:00",
          "open": 2.476,
          "high": 2.518,
          "low": 2.473,
          "close": 2.49,
          "volume": 279019.97,
          "close_time": 1775735999999,
          "quote_volume": 696475.14526,
          "trades": 5351,
          "taker_buy_base": 162722.64,
          "taker_buy_quote": 406127.29979
        },
        {
          "timestamp": 1775736000000,
          "datetime": "2026-04-09T12:00:00",
          "open": 2.49,
          "high": 2.538,
          "low": 2.47,
          "close": 2.526,
          "volume": 285054.84,
          "close_time": 1775750399999,
          "quote_volume": 711649.16129,
          "trades": 6295,
          "taker_buy_base": 138842.77,
          "taker_buy_quote": 346733.10212
        },
        {
          "timestamp": 1775750400000,
          "datetime": "2026-04-09T16:00:00",
          "open": 2.526,
          "high": 2.548,
          "low": 2.507,
          "close": 2.537,
          "volume": 395548.87,
          "close_time": 1775764799999,
          "quote_volume": 1000273.21768,
          "trades": 8272,
          "taker_buy_base": 197564.37,
          "taker_buy_quote": 499973.21743
        },
        {
          "timestamp": 1775764800000,
          "datetime": "2026-04-09T20:00:00",
          "open": 2.537,
          "high": 2.579,
          "low": 2.526,
          "close": 2.541,
          "volume": 406417.26,
          "close_time": 1775779199999,
          "quote_volume": 1038400.54585,
          "trades": 6424,
          "taker_buy_base": 217457.75,
          "taker_buy_quote": 555257.34088
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 2.542,
          "high": 2.563,
          "low": 2.524,
          "close": 2.531,
          "volume": 247812.05,
          "close_time": 1775793599999,
          "quote_volume": 629875.81095,
          "trades": 4729,
          "taker_buy_base": 117963.4,
          "taker_buy_quote": 299719.07406
        },
        {
          "timestamp": 1775793600000,
          "datetime": "2026-04-10T04:00:00",
          "open": 2.531,
          "high": 2.544,
          "low": 2.482,
          "close": 2.488,
          "volume": 416688.65,
          "close_time": 1775807999999,
          "quote_volume": 1049645.54341,
          "trades": 5447,
          "taker_buy_base": 225438.97,
          "taker_buy_quote": 568090.10171
        },
        {
          "timestamp": 1775808000000,
          "datetime": "2026-04-10T08:00:00",
          "open": 2.487,
          "high": 2.523,
          "low": 2.483,
          "close": 2.502,
          "volume": 269227.25,
          "close_time": 1775822399999,
          "quote_volume": 674596.39901,
          "trades": 4603,
          "taker_buy_base": 143201.18,
          "taker_buy_quote": 358939.52419
        },
        {
          "timestamp": 1775822400000,
          "datetime": "2026-04-10T12:00:00",
          "open": 2.502,
          "high": 2.542,
          "low": 2.498,
          "close": 2.536,
          "volume": 389509.32,
          "close_time": 1775836799999,
          "quote_volume": 982838.22908,
          "trades": 6182,
          "taker_buy_base": 215839.25,
          "taker_buy_quote": 544700.42606
        },
        {
          "timestamp": 1775836800000,
          "datetime": "2026-04-10T16:00:00",
          "open": 2.536,
          "high": 2.574,
          "low": 2.522,
          "close": 2.566,
          "volume": 247117.78,
          "close_time": 1775851199999,
          "quote_volume": 629919.57507,
          "trades": 5027,
          "taker_buy_base": 133190.61,
          "taker_buy_quote": 339520.85029
        },
        {
          "timestamp": 1775851200000,
          "datetime": "2026-04-10T20:00:00",
          "open": 2.566,
          "high": 2.579,
          "low": 2.546,
          "close": 2.555,
          "volume": 240093.26,
          "close_time": 1775865599999,
          "quote_volume": 614526.09836,
          "trades": 3618,
          "taker_buy_base": 132248.58,
          "taker_buy_quote": 338770.05015
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 2.555,
          "high": 2.556,
          "low": 2.513,
          "close": 2.523,
          "volume": 200398.91,
          "close_time": 1775879999999,
          "quote_volume": 506687.3658,
          "trades": 3594,
          "taker_buy_base": 78437.27,
          "taker_buy_quote": 198362.82474
        },
        {
          "timestamp": 1775880000000,
          "datetime": "2026-04-11T04:00:00",
          "open": 2.522,
          "high": 2.543,
          "low": 2.52,
          "close": 2.535,
          "volume": 97788.06,
          "close_time": 1775894399999,
          "quote_volume": 247509.34392,
          "trades": 1956,
          "taker_buy_base": 58234.55,
          "taker_buy_quote": 147445.0509
        },
        {
          "timestamp": 1775894400000,
          "datetime": "2026-04-11T08:00:00",
          "open": 2.536,
          "high": 2.545,
          "low": 2.525,
          "close": 2.525,
          "volume": 149833.44,
          "close_time": 1775908799999,
          "quote_volume": 379667.63492,
          "trades": 2485,
          "taker_buy_base": 69696.14,
          "taker_buy_quote": 176681.74861
        },
        {
          "timestamp": 1775908800000,
          "datetime": "2026-04-11T12:00:00",
          "open": 2.525,
          "high": 2.528,
          "low": 2.507,
          "close": 2.518,
          "volume": 167945.14,
          "close_time": 1775923199999,
          "quote_volume": 422460.26257,
          "trades": 3029,
          "taker_buy_base": 72816.13,
          "taker_buy_quote": 183209.22438
        },
        {
          "timestamp": 1775923200000,
          "datetime": "2026-04-11T16:00:00",
          "open": 2.518,
          "high": 2.573,
          "low": 2.517,
          "close": 2.568,
          "volume": 226959.56,
          "close_time": 1775937599999,
          "quote_volume": 578241.3604,
          "trades": 3656,
          "taker_buy_base": 122376.21,
          "taker_buy_quote": 311614.46608
        },
        {
          "timestamp": 1775937600000,
          "datetime": "2026-04-11T20:00:00",
          "open": 2.568,
          "high": 2.568,
          "low": 2.519,
          "close": 2.534,
          "volume": 146644.41,
          "close_time": 1775951999999,
          "quote_volume": 373662.66105,
          "trades": 2751,
          "taker_buy_base": 72613.75,
          "taker_buy_quote": 185186.2166
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 2.535,
          "high": 2.539,
          "low": 2.453,
          "close": 2.461,
          "volume": 372749.21,
          "close_time": 1775966399999,
          "quote_volume": 927340.51595,
          "trades": 6280,
          "taker_buy_base": 176809.46,
          "taker_buy_quote": 440470.40975
        },
        {
          "timestamp": 1775966400000,
          "datetime": "2026-04-12T04:00:00",
          "open": 2.46,
          "high": 2.469,
          "low": 2.451,
          "close": 2.457,
          "volume": 154722.23,
          "close_time": 1775980799999,
          "quote_volume": 380481.48938,
          "trades": 2394,
          "taker_buy_base": 77192.07,
          "taker_buy_quote": 189847.76663
        },
        {
          "timestamp": 1775980800000,
          "datetime": "2026-04-12T08:00:00",
          "open": 2.456,
          "high": 2.47,
          "low": 2.446,
          "close": 2.464,
          "volume": 130255.41,
          "close_time": 1775995199999,
          "quote_volume": 320130.89545,
          "trades": 2038,
          "taker_buy_base": 56856.72,
          "taker_buy_quote": 139779.73339
        },
        {
          "timestamp": 1775995200000,
          "datetime": "2026-04-12T12:00:00",
          "open": 2.463,
          "high": 2.474,
          "low": 2.419,
          "close": 2.423,
          "volume": 609532.91,
          "close_time": 1776009599999,
          "quote_volume": 1486623.49166,
          "trades": 6437,
          "taker_buy_base": 290131.57,
          "taker_buy_quote": 707031.92314
        },
        {
          "timestamp": 1776009600000,
          "datetime": "2026-04-12T16:00:00",
          "open": 2.423,
          "high": 2.454,
          "low": 2.414,
          "close": 2.434,
          "volume": 181831.84,
          "close_time": 1776023999999,
          "quote_volume": 441962.20874,
          "trades": 2767,
          "taker_buy_base": 102335.94,
          "taker_buy_quote": 248668.6186
        },
        {
          "timestamp": 1776024000000,
          "datetime": "2026-04-12T20:00:00",
          "open": 2.435,
          "high": 2.448,
          "low": 2.408,
          "close": 2.414,
          "volume": 160906.49,
          "close_time": 1776038399999,
          "quote_volume": 389622.84694,
          "trades": 2848,
          "taker_buy_base": 68381.18,
          "taker_buy_quote": 165568.97323
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 2.415,
          "high": 2.437,
          "low": 2.412,
          "close": 2.434,
          "volume": 151710.79,
          "close_time": 1776052799999,
          "quote_volume": 367463.40466,
          "trades": 3439,
          "taker_buy_base": 70906.58,
          "taker_buy_quote": 171831.96996
        },
        {
          "timestamp": 1776052800000,
          "datetime": "2026-04-13T04:00:00",
          "open": 2.433,
          "high": 2.451,
          "low": 2.411,
          "close": 2.415,
          "volume": 137216.96,
          "close_time": 1776067199999,
          "quote_volume": 333426.35196,
          "trades": 2554,
          "taker_buy_base": 63696.39,
          "taker_buy_quote": 154762.95577
        },
        {
          "timestamp": 1776067200000,
          "datetime": "2026-04-13T08:00:00",
          "open": 2.414,
          "high": 2.427,
          "low": 2.409,
          "close": 2.419,
          "volume": 96172.28,
          "close_time": 1776081599999,
          "quote_volume": 232595.00372,
          "trades": 1770,
          "taker_buy_base": 44747.5,
          "taker_buy_quote": 108226.96082
        },
        {
          "timestamp": 1776081600000,
          "datetime": "2026-04-13T12:00:00",
          "open": 2.419,
          "high": 2.424,
          "low": 2.414,
          "close": 2.42,
          "volume": 12443.42,
          "close_time": 1776095999999,
          "quote_volume": 30105.06192,
          "trades": 126,
          "taker_buy_base": 3432.06,
          "taker_buy_quote": 8310.70151
        }
      ]
    },
    "1d": {
      "count": 745,
      "start_date": "2024-03-30T00:00:00",
      "end_date": "2026-04-13T00:00:00",
      "klines": [
        {
          "timestamp": 1711756800000,
          "datetime": "2024-03-30T00:00:00",
          "open": 17.204,
          "high": 18.63,
          "low": 17.156,
          "close": 17.882,
          "volume": 3901269.45,
          "close_time": 1711843199999,
          "quote_volume": 70391795.18787,
          "trades": 235655,
          "taker_buy_base": 2143072.38,
          "taker_buy_quote": 38673760.80744
        },
        {
          "timestamp": 1711843200000,
          "datetime": "2024-03-31T00:00:00",
          "open": 17.883,
          "high": 19.003,
          "low": 17.46,
          "close": 18.776,
          "volume": 3342552.55,
          "close_time": 1711929599999,
          "quote_volume": 61050627.74466,
          "trades": 182614,
          "taker_buy_base": 1748128.59,
          "taker_buy_quote": 31947792.02667
        },
        {
          "timestamp": 1711929600000,
          "datetime": "2024-04-01T00:00:00",
          "open": 18.78,
          "high": 19.299,
          "low": 17.342,
          "close": 18.032,
          "volume": 4990559.76,
          "close_time": 1712015999999,
          "quote_volume": 90711521.1228,
          "trades": 318643,
          "taker_buy_base": 2488037.95,
          "taker_buy_quote": 45246326.63584
        },
        {
          "timestamp": 1712016000000,
          "datetime": "2024-04-02T00:00:00",
          "open": 18.036,
          "high": 18.645,
          "low": 16.511,
          "close": 17.906,
          "volume": 5502293.46,
          "close_time": 1712102399999,
          "quote_volume": 96142830.64772,
          "trades": 362627,
          "taker_buy_base": 2664238.74,
          "taker_buy_quote": 46605943.94754
        },
        {
          "timestamp": 1712102400000,
          "datetime": "2024-04-03T00:00:00",
          "open": 17.911,
          "high": 19.111,
          "low": 17.318,
          "close": 17.833,
          "volume": 4214003.21,
          "close_time": 1712188799999,
          "quote_volume": 76856806.2774,
          "trades": 278878,
          "taker_buy_base": 2194396.84,
          "taker_buy_quote": 40064461.18663
        },
        {
          "timestamp": 1712188800000,
          "datetime": "2024-04-04T00:00:00",
          "open": 17.835,
          "high": 18.431,
          "low": 17.464,
          "close": 17.851,
          "volume": 2826672.58,
          "close_time": 1712275199999,
          "quote_volume": 50628421.66018,
          "trades": 189481,
          "taker_buy_base": 1374844.63,
          "taker_buy_quote": 24632697.24225
        },
        {
          "timestamp": 1712275200000,
          "datetime": "2024-04-05T00:00:00",
          "open": 17.854,
          "high": 17.983,
          "low": 16.553,
          "close": 16.854,
          "volume": 2593290.99,
          "close_time": 1712361599999,
          "quote_volume": 44088170.34151,
          "trades": 152989,
          "taker_buy_base": 1260221.68,
          "taker_buy_quote": 21414421.64284
        },
        {
          "timestamp": 1712361600000,
          "datetime": "2024-04-06T00:00:00",
          "open": 16.85,
          "high": 17.219,
          "low": 16.709,
          "close": 17.032,
          "volume": 1297902.45,
          "close_time": 1712447999999,
          "quote_volume": 22045058.23991,
          "trades": 83970,
          "taker_buy_base": 651537.12,
          "taker_buy_quote": 11069472.99508
        },
        {
          "timestamp": 1712448000000,
          "datetime": "2024-04-07T00:00:00",
          "open": 17.029,
          "high": 17.521,
          "low": 16.901,
          "close": 17.134,
          "volume": 1371444.46,
          "close_time": 1712534399999,
          "quote_volume": 23571116.61111,
          "trades": 79181,
          "taker_buy_base": 681784.66,
          "taker_buy_quote": 11725287.94045
        },
        {
          "timestamp": 1712534400000,
          "datetime": "2024-04-08T00:00:00",
          "open": 17.134,
          "high": 18.134,
          "low": 16.811,
          "close": 17.792,
          "volume": 2030518.76,
          "close_time": 1712620799999,
          "quote_volume": 35792220.42106,
          "trades": 120586,
          "taker_buy_base": 1025467.99,
          "taker_buy_quote": 18074298.99926
        },
        {
          "timestamp": 1712620800000,
          "datetime": "2024-04-09T00:00:00",
          "open": 17.792,
          "high": 17.879,
          "low": 15.94,
          "close": 16.064,
          "volume": 2950821.12,
          "close_time": 1712707199999,
          "quote_volume": 49422581.20523,
          "trades": 172661,
          "taker_buy_base": 1338040.76,
          "taker_buy_quote": 22378957.3824
        },
        {
          "timestamp": 1712707200000,
          "datetime": "2024-04-10T00:00:00",
          "open": 16.063,
          "high": 16.21,
          "low": 15.01,
          "close": 15.965,
          "volume": 3484310.6,
          "close_time": 1712793599999,
          "quote_volume": 54857499.75146,
          "trades": 164321,
          "taker_buy_base": 1846128.28,
          "taker_buy_quote": 29087934.48866
        },
        {
          "timestamp": 1712793600000,
          "datetime": "2024-04-11T00:00:00",
          "open": 15.966,
          "high": 16.366,
          "low": 15.356,
          "close": 15.507,
          "volume": 2702356.0,
          "close_time": 1712879999999,
          "quote_volume": 42734799.21013,
          "trades": 128052,
          "taker_buy_base": 1372657.44,
          "taker_buy_quote": 21721777.52958
        },
        {
          "timestamp": 1712880000000,
          "datetime": "2024-04-12T00:00:00",
          "open": 15.506,
          "high": 15.829,
          "low": 12.4,
          "close": 13.921,
          "volume": 5367944.4,
          "close_time": 1712966399999,
          "quote_volume": 75524532.63617,
          "trades": 307370,
          "taker_buy_base": 2503450.35,
          "taker_buy_quote": 35140166.10885
        },
        {
          "timestamp": 1712966400000,
          "datetime": "2024-04-13T00:00:00",
          "open": 13.921,
          "high": 13.921,
          "low": 10.65,
          "close": 12.348,
          "volume": 7601233.26,
          "close_time": 1713052799999,
          "quote_volume": 95437984.31336,
          "trades": 564933,
          "taker_buy_base": 3814065.59,
          "taker_buy_quote": 48078528.51615
        },
        {
          "timestamp": 1713052800000,
          "datetime": "2024-04-14T00:00:00",
          "open": 12.346,
          "high": 13.098,
          "low": 11.66,
          "close": 12.881,
          "volume": 5384057.96,
          "close_time": 1713139199999,
          "quote_volume": 66800728.17534,
          "trades": 398654,
          "taker_buy_base": 2704631.83,
          "taker_buy_quote": 33567226.14306
        },
        {
          "timestamp": 1713139200000,
          "datetime": "2024-04-15T00:00:00",
          "open": 12.881,
          "high": 13.741,
          "low": 11.943,
          "close": 12.361,
          "volume": 4497615.66,
          "close_time": 1713225599999,
          "quote_volume": 57995316.77714,
          "trades": 291231,
          "taker_buy_base": 2203734.35,
          "taker_buy_quote": 28457757.58259
        },
        {
          "timestamp": 1713225600000,
          "datetime": "2024-04-16T00:00:00",
          "open": 12.362,
          "high": 12.536,
          "low": 11.541,
          "close": 12.242,
          "volume": 3929442.77,
          "close_time": 1713311999999,
          "quote_volume": 47414829.61486,
          "trades": 244104,
          "taker_buy_base": 2001570.41,
          "taker_buy_quote": 24149489.66574
        },
        {
          "timestamp": 1713312000000,
          "datetime": "2024-04-17T00:00:00",
          "open": 12.244,
          "high": 12.495,
          "low": 11.383,
          "close": 11.854,
          "volume": 3288329.26,
          "close_time": 1713398399999,
          "quote_volume": 39361060.92037,
          "trades": 195719,
          "taker_buy_base": 1610035.09,
          "taker_buy_quote": 19268249.26274
        },
        {
          "timestamp": 1713398400000,
          "datetime": "2024-04-18T00:00:00",
          "open": 11.855,
          "high": 12.921,
          "low": 11.556,
          "close": 12.769,
          "volume": 3115539.51,
          "close_time": 1713484799999,
          "quote_volume": 38020067.02974,
          "trades": 157011,
          "taker_buy_base": 1602274.42,
          "taker_buy_quote": 19577315.93708
        },
        {
          "timestamp": 1713484800000,
          "datetime": "2024-04-19T00:00:00",
          "open": 12.768,
          "high": 14.45,
          "low": 11.787,
          "close": 14.073,
          "volume": 4207447.12,
          "close_time": 1713571199999,
          "quote_volume": 55624379.21694,
          "trades": 276296,
          "taker_buy_base": 2155259.55,
          "taker_buy_quote": 28539670.59479
        },
        {
          "timestamp": 1713571200000,
          "datetime": "2024-04-20T00:00:00",
          "open": 14.071,
          "high": 15.708,
          "low": 13.858,
          "close": 15.532,
          "volume": 3711392.16,
          "close_time": 1713657599999,
          "quote_volume": 54703770.04232,
          "trades": 230589,
          "taker_buy_base": 1933542.05,
          "taker_buy_quote": 28502436.16254
        },
        {
          "timestamp": 1713657600000,
          "datetime": "2024-04-21T00:00:00",
          "open": 15.533,
          "high": 16.394,
          "low": 14.873,
          "close": 15.093,
          "volume": 3149585.21,
          "close_time": 1713743999999,
          "quote_volume": 48775873.15637,
          "trades": 187379,
          "taker_buy_base": 1537347.12,
          "taker_buy_quote": 23808464.44504
        },
        {
          "timestamp": 1713744000000,
          "datetime": "2024-04-22T00:00:00",
          "open": 15.09,
          "high": 15.638,
          "low": 14.749,
          "close": 15.073,
          "volume": 2676827.43,
          "close_time": 1713830399999,
          "quote_volume": 40570436.335,
          "trades": 148204,
          "taker_buy_base": 1331860.61,
          "taker_buy_quote": 20197978.23529
        },
        {
          "timestamp": 1713830400000,
          "datetime": "2024-04-23T00:00:00",
          "open": 15.073,
          "high": 15.257,
          "low": 14.414,
          "close": 14.462,
          "volume": 2019721.25,
          "close_time": 1713916799999,
          "quote_volume": 29828863.26203,
          "trades": 99326,
          "taker_buy_base": 969486.27,
          "taker_buy_quote": 14323136.34606
        },
        {
          "timestamp": 1713916800000,
          "datetime": "2024-04-24T00:00:00",
          "open": 14.463,
          "high": 14.976,
          "low": 13.541,
          "close": 13.705,
          "volume": 3157147.15,
          "close_time": 1714003199999,
          "quote_volume": 45032298.53665,
          "trades": 162536,
          "taker_buy_base": 1499504.59,
          "taker_buy_quote": 21431661.87971
        },
        {
          "timestamp": 1714003200000,
          "datetime": "2024-04-25T00:00:00",
          "open": 13.701,
          "high": 14.19,
          "low": 13.269,
          "close": 13.776,
          "volume": 2304779.47,
          "close_time": 1714089599999,
          "quote_volume": 31559632.52338,
          "trades": 115721,
          "taker_buy_base": 1171877.15,
          "taker_buy_quote": 16068549.97905
        },
        {
          "timestamp": 1714089600000,
          "datetime": "2024-04-26T00:00:00",
          "open": 13.775,
          "high": 13.858,
          "low": 13.006,
          "close": 13.063,
          "volume": 1703972.87,
          "close_time": 1714175999999,
          "quote_volume": 22902064.0583,
          "trades": 94473,
          "taker_buy_base": 830174.59,
          "taker_buy_quote": 11165086.82979
        },
        {
          "timestamp": 1714176000000,
          "datetime": "2024-04-27T00:00:00",
          "open": 13.064,
          "high": 13.604,
          "low": 12.562,
          "close": 13.311,
          "volume": 1733384.01,
          "close_time": 1714262399999,
          "quote_volume": 22570997.14334,
          "trades": 92349,
          "taker_buy_base": 866563.08,
          "taker_buy_quote": 11288565.1663
        },
        {
          "timestamp": 1714262400000,
          "datetime": "2024-04-28T00:00:00",
          "open": 13.313,
          "high": 14.125,
          "low": 13.288,
          "close": 13.58,
          "volume": 1773394.61,
          "close_time": 1714348799999,
          "quote_volume": 24271843.06181,
          "trades": 90840,
          "taker_buy_base": 873884.53,
          "taker_buy_quote": 11958165.92616
        },
        {
          "timestamp": 1714348800000,
          "datetime": "2024-04-29T00:00:00",
          "open": 13.581,
          "high": 13.838,
          "low": 13.123,
          "close": 13.427,
          "volume": 1696229.06,
          "close_time": 1714435199999,
          "quote_volume": 22737255.12099,
          "trades": 110188,
          "taker_buy_base": 838242.47,
          "taker_buy_quote": 11237023.85504
        },
        {
          "timestamp": 1714435200000,
          "datetime": "2024-04-30T00:00:00",
          "open": 13.431,
          "high": 13.612,
          "low": 12.387,
          "close": 12.878,
          "volume": 2436350.7,
          "close_time": 1714521599999,
          "quote_volume": 31364215.62639,
          "trades": 163912,
          "taker_buy_base": 1158019.19,
          "taker_buy_quote": 14908207.3952
        },
        {
          "timestamp": 1714521600000,
          "datetime": "2024-05-01T00:00:00",
          "open": 12.876,
          "high": 13.375,
          "low": 12.158,
          "close": 13.178,
          "volume": 2889832.59,
          "close_time": 1714607999999,
          "quote_volume": 36889461.79351,
          "trades": 179686,
          "taker_buy_base": 1446595.72,
          "taker_buy_quote": 18476007.89869
        },
        {
          "timestamp": 1714608000000,
          "datetime": "2024-05-02T00:00:00",
          "open": 13.177,
          "high": 13.658,
          "low": 12.879,
          "close": 13.51,
          "volume": 2072864.7,
          "close_time": 1714694399999,
          "quote_volume": 27665420.29376,
          "trades": 123893,
          "taker_buy_base": 1072364.32,
          "taker_buy_quote": 14308368.4565
        },
        {
          "timestamp": 1714694400000,
          "datetime": "2024-05-03T00:00:00",
          "open": 13.51,
          "high": 13.96,
          "low": 12.937,
          "close": 13.607,
          "volume": 3307397.76,
          "close_time": 1714780799999,
          "quote_volume": 44489126.93626,
          "trades": 161411,
          "taker_buy_base": 1779783.66,
          "taker_buy_quote": 23960612.75992
        },
        {
          "timestamp": 1714780800000,
          "datetime": "2024-05-04T00:00:00",
          "open": 13.607,
          "high": 13.625,
          "low": 13.069,
          "close": 13.164,
          "volume": 1874638.53,
          "close_time": 1714867199999,
          "quote_volume": 25004968.46688,
          "trades": 128718,
          "taker_buy_base": 909378.95,
          "taker_buy_quote": 12132181.95061
        },
        {
          "timestamp": 1714867200000,
          "datetime": "2024-05-05T00:00:00",
          "open": 13.165,
          "high": 13.278,
          "low": 12.817,
          "close": 12.987,
          "volume": 1605332.7,
          "close_time": 1714953599999,
          "quote_volume": 20876003.26233,
          "trades": 88748,
          "taker_buy_base": 749198.85,
          "taker_buy_quote": 9741366.43469
        },
        {
          "timestamp": 1714953600000,
          "datetime": "2024-05-06T00:00:00",
          "open": 12.986,
          "high": 13.996,
          "low": 12.78,
          "close": 12.804,
          "volume": 3518044.74,
          "close_time": 1715039999999,
          "quote_volume": 47030781.6062,
          "trades": 181748,
          "taker_buy_base": 1818233.26,
          "taker_buy_quote": 24330762.03594
        },
        {
          "timestamp": 1715040000000,
          "datetime": "2024-05-07T00:00:00",
          "open": 12.804,
          "high": 13.086,
          "low": 12.376,
          "close": 12.388,
          "volume": 2344472.63,
          "close_time": 1715126399999,
          "quote_volume": 29949715.61221,
          "trades": 106365,
          "taker_buy_base": 1158557.43,
          "taker_buy_quote": 14801671.70784
        },
        {
          "timestamp": 1715126400000,
          "datetime": "2024-05-08T00:00:00",
          "open": 12.385,
          "high": 12.515,
          "low": 12.014,
          "close": 12.024,
          "volume": 2622005.79,
          "close_time": 1715212799999,
          "quote_volume": 32131032.14192,
          "trades": 124033,
          "taker_buy_base": 1320954.94,
          "taker_buy_quote": 16194943.82317
        },
        {
          "timestamp": 1715212800000,
          "datetime": "2024-05-09T00:00:00",
          "open": 12.023,
          "high": 12.349,
          "low": 11.791,
          "close": 12.169,
          "volume": 3495416.95,
          "close_time": 1715299199999,
          "quote_volume": 42049561.77829,
          "trades": 161682,
          "taker_buy_base": 1741794.06,
          "taker_buy_quote": 20959814.17791
        },
        {
          "timestamp": 1715299200000,
          "datetime": "2024-05-10T00:00:00",
          "open": 12.175,
          "high": 12.489,
          "low": 11.646,
          "close": 11.858,
          "volume": 3613365.54,
          "close_time": 1715385599999,
          "quote_volume": 43642456.64992,
          "trades": 162660,
          "taker_buy_base": 1746866.85,
          "taker_buy_quote": 21108443.3264
        },
        {
          "timestamp": 1715385600000,
          "datetime": "2024-05-11T00:00:00",
          "open": 11.857,
          "high": 12.222,
          "low": 11.791,
          "close": 11.875,
          "volume": 1264269.21,
          "close_time": 1715471999999,
          "quote_volume": 15112824.88374,
          "trades": 62082,
          "taker_buy_base": 629946.96,
          "taker_buy_quote": 7531252.07652
        },
        {
          "timestamp": 1715472000000,
          "datetime": "2024-05-12T00:00:00",
          "open": 11.875,
          "high": 12.019,
          "low": 11.623,
          "close": 11.721,
          "volume": 1147507.41,
          "close_time": 1715558399999,
          "quote_volume": 13564808.49692,
          "trades": 54824,
          "taker_buy_base": 553639.12,
          "taker_buy_quote": 6546440.61375
        },
        {
          "timestamp": 1715558400000,
          "datetime": "2024-05-13T00:00:00",
          "open": 11.722,
          "high": 12.2,
          "low": 11.182,
          "close": 11.789,
          "volume": 4331884.1,
          "close_time": 1715644799999,
          "quote_volume": 51006730.60943,
          "trades": 193478,
          "taker_buy_base": 2096385.62,
          "taker_buy_quote": 24688772.76237
        },
        {
          "timestamp": 1715644800000,
          "datetime": "2024-05-14T00:00:00",
          "open": 11.79,
          "high": 12.164,
          "low": 11.55,
          "close": 11.832,
          "volume": 4568564.01,
          "close_time": 1715731199999,
          "quote_volume": 54337987.31684,
          "trades": 208094,
          "taker_buy_base": 2276575.82,
          "taker_buy_quote": 27087100.00213
        },
        {
          "timestamp": 1715731200000,
          "datetime": "2024-05-15T00:00:00",
          "open": 11.832,
          "high": 12.72,
          "low": 11.727,
          "close": 12.487,
          "volume": 3474120.16,
          "close_time": 1715817599999,
          "quote_volume": 42237078.60127,
          "trades": 158211,
          "taker_buy_base": 1753898.06,
          "taker_buy_quote": 21315356.91158
        },
        {
          "timestamp": 1715817600000,
          "datetime": "2024-05-16T00:00:00",
          "open": 12.484,
          "high": 12.598,
          "low": 11.934,
          "close": 12.171,
          "volume": 3196725.52,
          "close_time": 1715903999999,
          "quote_volume": 39097715.51847,
          "trades": 134173,
          "taker_buy_base": 1495743.56,
          "taker_buy_quote": 18289628.90907
        },
        {
          "timestamp": 1715904000000,
          "datetime": "2024-05-17T00:00:00",
          "open": 12.171,
          "high": 13.236,
          "low": 12.028,
          "close": 13.101,
          "volume": 3449459.86,
          "close_time": 1715990399999,
          "quote_volume": 43970751.60067,
          "trades": 143878,
          "taker_buy_base": 1772286.08,
          "taker_buy_quote": 22599179.13492
        },
        {
          "timestamp": 1715990400000,
          "datetime": "2024-05-18T00:00:00",
          "open": 13.101,
          "high": 13.638,
          "low": 12.956,
          "close": 13.245,
          "volume": 2952297.57,
          "close_time": 1716076799999,
          "quote_volume": 39326695.78245,
          "trades": 142506,
          "taker_buy_base": 1487278.54,
          "taker_buy_quote": 19807354.54149
        },
        {
          "timestamp": 1716076800000,
          "datetime": "2024-05-19T00:00:00",
          "open": 13.245,
          "high": 13.485,
          "low": 12.531,
          "close": 12.616,
          "volume": 2342626.35,
          "close_time": 1716163199999,
          "quote_volume": 30324677.37961,
          "trades": 126685,
          "taker_buy_base": 1122435.88,
          "taker_buy_quote": 14534682.0484
        },
        {
          "timestamp": 1716163200000,
          "datetime": "2024-05-20T00:00:00",
          "open": 12.613,
          "high": 13.668,
          "low": 12.394,
          "close": 13.558,
          "volume": 3431166.69,
          "close_time": 1716249599999,
          "quote_volume": 44148609.05642,
          "trades": 182055,
          "taker_buy_base": 1769154.72,
          "taker_buy_quote": 22781576.91107
        },
        {
          "timestamp": 1716249600000,
          "datetime": "2024-05-21T00:00:00",
          "open": 13.56,
          "high": 13.851,
          "low": 13.203,
          "close": 13.309,
          "volume": 3823843.02,
          "close_time": 1716335999999,
          "quote_volume": 51734317.29653,
          "trades": 208960,
          "taker_buy_base": 1916254.28,
          "taker_buy_quote": 25942670.43565
        },
        {
          "timestamp": 1716336000000,
          "datetime": "2024-05-22T00:00:00",
          "open": 13.309,
          "high": 13.364,
          "low": 12.75,
          "close": 12.822,
          "volume": 2874396.41,
          "close_time": 1716422399999,
          "quote_volume": 37477751.37893,
          "trades": 143674,
          "taker_buy_base": 1382551.1,
          "taker_buy_quote": 18033416.61247
        },
        {
          "timestamp": 1716422400000,
          "datetime": "2024-05-23T00:00:00",
          "open": 12.824,
          "high": 12.952,
          "low": 11.79,
          "close": 12.29,
          "volume": 3781367.34,
          "close_time": 1716508799999,
          "quote_volume": 47098624.00315,
          "trades": 198648,
          "taker_buy_base": 1799340.06,
          "taker_buy_quote": 22413504.32337
        },
        {
          "timestamp": 1716508800000,
          "datetime": "2024-05-24T00:00:00",
          "open": 12.287,
          "high": 12.453,
          "low": 11.922,
          "close": 12.413,
          "volume": 1675356.52,
          "close_time": 1716595199999,
          "quote_volume": 20476000.8372,
          "trades": 81545,
          "taker_buy_base": 825211.4,
          "taker_buy_quote": 10087329.38206
        },
        {
          "timestamp": 1716595200000,
          "datetime": "2024-05-25T00:00:00",
          "open": 12.413,
          "high": 12.481,
          "low": 12.2,
          "close": 12.327,
          "volume": 1219661.91,
          "close_time": 1716681599999,
          "quote_volume": 15056325.62042,
          "trades": 63551,
          "taker_buy_base": 611073.31,
          "taker_buy_quote": 7543761.94746
        },
        {
          "timestamp": 1716681600000,
          "datetime": "2024-05-26T00:00:00",
          "open": 12.327,
          "high": 12.55,
          "low": 11.984,
          "close": 12.051,
          "volume": 1440275.39,
          "close_time": 1716767999999,
          "quote_volume": 17635824.74968,
          "trades": 72675,
          "taker_buy_base": 691699.32,
          "taker_buy_quote": 8474880.22467
        },
        {
          "timestamp": 1716768000000,
          "datetime": "2024-05-27T00:00:00",
          "open": 12.046,
          "high": 12.594,
          "low": 11.924,
          "close": 12.388,
          "volume": 2318386.59,
          "close_time": 1716854399999,
          "quote_volume": 28345066.2864,
          "trades": 115757,
          "taker_buy_base": 1152099.51,
          "taker_buy_quote": 14089846.06439
        },
        {
          "timestamp": 1716854400000,
          "datetime": "2024-05-28T00:00:00",
          "open": 12.389,
          "high": 12.472,
          "low": 11.952,
          "close": 12.105,
          "volume": 2456888.86,
          "close_time": 1716940799999,
          "quote_volume": 29983249.74864,
          "trades": 125343,
          "taker_buy_base": 1180168.48,
          "taker_buy_quote": 14410510.0899
        },
        {
          "timestamp": 1716940800000,
          "datetime": "2024-05-29T00:00:00",
          "open": 12.106,
          "high": 12.361,
          "low": 11.917,
          "close": 12.073,
          "volume": 1757072.44,
          "close_time": 1717027199999,
          "quote_volume": 21373682.51805,
          "trades": 96779,
          "taker_buy_base": 854782.17,
          "taker_buy_quote": 10402526.88463
        },
        {
          "timestamp": 1717027200000,
          "datetime": "2024-05-30T00:00:00",
          "open": 12.073,
          "high": 12.325,
          "low": 11.738,
          "close": 11.962,
          "volume": 2260574.09,
          "close_time": 1717113599999,
          "quote_volume": 27373046.33936,
          "trades": 121801,
          "taker_buy_base": 1063118.8,
          "taker_buy_quote": 12885047.33911
        },
        {
          "timestamp": 1717113600000,
          "datetime": "2024-05-31T00:00:00",
          "open": 11.961,
          "high": 12.044,
          "low": 11.6,
          "close": 11.853,
          "volume": 1891830.08,
          "close_time": 1717199999999,
          "quote_volume": 22447226.13537,
          "trades": 106340,
          "taker_buy_base": 849273.98,
          "taker_buy_quote": 10082587.48484
        },
        {
          "timestamp": 1717200000000,
          "datetime": "2024-06-01T00:00:00",
          "open": 11.853,
          "high": 12.184,
          "low": 11.84,
          "close": 12.083,
          "volume": 1146358.73,
          "close_time": 1717286399999,
          "quote_volume": 13797183.36164,
          "trades": 61584,
          "taker_buy_base": 572099.8,
          "taker_buy_quote": 6884941.50958
        },
        {
          "timestamp": 1717286400000,
          "datetime": "2024-06-02T00:00:00",
          "open": 12.084,
          "high": 12.186,
          "low": 11.732,
          "close": 11.86,
          "volume": 1358513.31,
          "close_time": 1717372799999,
          "quote_volume": 16276176.30402,
          "trades": 74341,
          "taker_buy_base": 612126.32,
          "taker_buy_quote": 7337326.14227
        },
        {
          "timestamp": 1717372800000,
          "datetime": "2024-06-03T00:00:00",
          "open": 11.86,
          "high": 12.228,
          "low": 11.773,
          "close": 11.983,
          "volume": 1990837.95,
          "close_time": 1717459199999,
          "quote_volume": 23921577.04372,
          "trades": 108393,
          "taker_buy_base": 966245.26,
          "taker_buy_quote": 11617990.18571
        },
        {
          "timestamp": 1717459200000,
          "datetime": "2024-06-04T00:00:00",
          "open": 11.983,
          "high": 12.394,
          "low": 11.914,
          "close": 12.298,
          "volume": 2479228.49,
          "close_time": 1717545599999,
          "quote_volume": 30198590.32823,
          "trades": 120202,
          "taker_buy_base": 1281512.35,
          "taker_buy_quote": 15616465.11439
        },
        {
          "timestamp": 1717545600000,
          "datetime": "2024-06-05T00:00:00",
          "open": 12.299,
          "high": 12.623,
          "low": 12.243,
          "close": 12.33,
          "volume": 1727193.93,
          "close_time": 1717631999999,
          "quote_volume": 21423634.84962,
          "trades": 80984,
          "taker_buy_base": 875688.32,
          "taker_buy_quote": 10863594.9033
        },
        {
          "timestamp": 1717632000000,
          "datetime": "2024-06-06T00:00:00",
          "open": 12.33,
          "high": 12.375,
          "low": 11.919,
          "close": 12.087,
          "volume": 1483467.63,
          "close_time": 1717718399999,
          "quote_volume": 18057835.70491,
          "trades": 71210,
          "taker_buy_base": 689603.87,
          "taker_buy_quote": 8396674.12258
        },
        {
          "timestamp": 1717718400000,
          "datetime": "2024-06-07T00:00:00",
          "open": 12.087,
          "high": 12.996,
          "low": 10.6,
          "close": 11.525,
          "volume": 4873350.61,
          "close_time": 1717804799999,
          "quote_volume": 59267952.41732,
          "trades": 282487,
          "taker_buy_base": 2379198.5,
          "taker_buy_quote": 29001755.58907
        },
        {
          "timestamp": 1717804800000,
          "datetime": "2024-06-08T00:00:00",
          "open": 11.524,
          "high": 11.577,
          "low": 10.761,
          "close": 10.881,
          "volume": 2852219.12,
          "close_time": 1717891199999,
          "quote_volume": 31699709.94366,
          "trades": 118383,
          "taker_buy_base": 1465742.15,
          "taker_buy_quote": 16297125.90787
        },
        {
          "timestamp": 1717891200000,
          "datetime": "2024-06-09T00:00:00",
          "open": 10.88,
          "high": 11.084,
          "low": 10.781,
          "close": 11.029,
          "volume": 1572540.87,
          "close_time": 1717977599999,
          "quote_volume": 17191631.55145,
          "trades": 73342,
          "taker_buy_base": 775354.99,
          "taker_buy_quote": 8478661.47136
        },
        {
          "timestamp": 1717977600000,
          "datetime": "2024-06-10T00:00:00",
          "open": 11.03,
          "high": 11.256,
          "low": 10.566,
          "close": 11.095,
          "volume": 3238474.62,
          "close_time": 1718063999999,
          "quote_volume": 35365182.95347,
          "trades": 146923,
          "taker_buy_base": 1674820.79,
          "taker_buy_quote": 18301825.44287
        },
        {
          "timestamp": 1718064000000,
          "datetime": "2024-06-11T00:00:00",
          "open": 11.094,
          "high": 11.199,
          "low": 9.866,
          "close": 10.08,
          "volume": 4258147.83,
          "close_time": 1718150399999,
          "quote_volume": 44547260.66171,
          "trades": 181922,
          "taker_buy_base": 2054375.02,
          "taker_buy_quote": 21469020.0901
        },
        {
          "timestamp": 1718150400000,
          "datetime": "2024-06-12T00:00:00",
          "open": 10.078,
          "high": 10.851,
          "low": 9.83,
          "close": 10.498,
          "volume": 4284986.62,
          "close_time": 1718236799999,
          "quote_volume": 44388071.651,
          "trades": 219676,
          "taker_buy_base": 2166492.73,
          "taker_buy_quote": 22427218.34992
        },
        {
          "timestamp": 1718236800000,
          "datetime": "2024-06-13T00:00:00",
          "open": 10.499,
          "high": 10.524,
          "low": 9.669,
          "close": 9.823,
          "volume": 3293907.0,
          "close_time": 1718323199999,
          "quote_volume": 32814165.57154,
          "trades": 154181,
          "taker_buy_base": 1660637.32,
          "taker_buy_quote": 16540960.29423
        },
        {
          "timestamp": 1718323200000,
          "datetime": "2024-06-14T00:00:00",
          "open": 9.823,
          "high": 9.913,
          "low": 9.015,
          "close": 9.305,
          "volume": 2761397.52,
          "close_time": 1718409599999,
          "quote_volume": 26421010.27582,
          "trades": 129971,
          "taker_buy_base": 1315438.65,
          "taker_buy_quote": 12572473.72367
        },
        {
          "timestamp": 1718409600000,
          "datetime": "2024-06-15T00:00:00",
          "open": 9.305,
          "high": 9.383,
          "low": 9.004,
          "close": 9.106,
          "volume": 1796578.28,
          "close_time": 1718495999999,
          "quote_volume": 16562957.89376,
          "trades": 85066,
          "taker_buy_base": 881297.38,
          "taker_buy_quote": 8123957.62828
        },
        {
          "timestamp": 1718496000000,
          "datetime": "2024-06-16T00:00:00",
          "open": 9.107,
          "high": 9.659,
          "low": 9.016,
          "close": 9.62,
          "volume": 1607242.06,
          "close_time": 1718582399999,
          "quote_volume": 14916691.20203,
          "trades": 86232,
          "taker_buy_base": 868554.6,
          "taker_buy_quote": 8068587.80255
        },
        {
          "timestamp": 1718582400000,
          "datetime": "2024-06-17T00:00:00",
          "open": 9.619,
          "high": 9.683,
          "low": 8.47,
          "close": 8.873,
          "volume": 2828045.72,
          "close_time": 1718668799999,
          "quote_volume": 25461941.39861,
          "trades": 157975,
          "taker_buy_base": 1383064.49,
          "taker_buy_quote": 12451153.27809
        },
        {
          "timestamp": 1718668800000,
          "datetime": "2024-06-18T00:00:00",
          "open": 8.873,
          "high": 8.904,
          "low": 7.6,
          "close": 8.118,
          "volume": 4133016.74,
          "close_time": 1718755199999,
          "quote_volume": 33517639.7996,
          "trades": 186688,
          "taker_buy_base": 2056782.88,
          "taker_buy_quote": 16680395.12258
        },
        {
          "timestamp": 1718755200000,
          "datetime": "2024-06-19T00:00:00",
          "open": 8.116,
          "high": 8.491,
          "low": 8.025,
          "close": 8.38,
          "volume": 1990395.11,
          "close_time": 1718841599999,
          "quote_volume": 16467707.53174,
          "trades": 91094,
          "taker_buy_base": 1032027.79,
          "taker_buy_quote": 8539683.44698
        },
        {
          "timestamp": 1718841600000,
          "datetime": "2024-06-20T00:00:00",
          "open": 8.382,
          "high": 8.769,
          "low": 8.2,
          "close": 8.265,
          "volume": 2505356.06,
          "close_time": 1718927999999,
          "quote_volume": 21321853.70413,
          "trades": 109616,
          "taker_buy_base": 1282690.66,
          "taker_buy_quote": 10917606.83009
        },
        {
          "timestamp": 1718928000000,
          "datetime": "2024-06-21T00:00:00",
          "open": 8.265,
          "high": 8.491,
          "low": 8.01,
          "close": 8.392,
          "volume": 1910951.33,
          "close_time": 1719014399999,
          "quote_volume": 15765069.50039,
          "trades": 91722,
          "taker_buy_base": 968427.98,
          "taker_buy_quote": 7989758.74854
        },
        {
          "timestamp": 1719014400000,
          "datetime": "2024-06-22T00:00:00",
          "open": 8.387,
          "high": 8.391,
          "low": 8.155,
          "close": 8.188,
          "volume": 1034214.66,
          "close_time": 1719100799999,
          "quote_volume": 8545133.59983,
          "trades": 44910,
          "taker_buy_base": 499703.12,
          "taker_buy_quote": 4128274.82988
        },
        {
          "timestamp": 1719100800000,
          "datetime": "2024-06-23T00:00:00",
          "open": 8.189,
          "high": 8.354,
          "low": 7.811,
          "close": 7.887,
          "volume": 1660429.2,
          "close_time": 1719187199999,
          "quote_volume": 13451657.17785,
          "trades": 67205,
          "taker_buy_base": 709364.98,
          "taker_buy_quote": 5738472.34353
        },
        {
          "timestamp": 1719187200000,
          "datetime": "2024-06-24T00:00:00",
          "open": 7.888,
          "high": 8.079,
          "low": 7.507,
          "close": 8.02,
          "volume": 2684200.44,
          "close_time": 1719273599999,
          "quote_volume": 20953350.28603,
          "trades": 116006,
          "taker_buy_base": 1438634.56,
          "taker_buy_quote": 11240490.94526
        },
        {
          "timestamp": 1719273600000,
          "datetime": "2024-06-25T00:00:00",
          "open": 8.02,
          "high": 8.375,
          "low": 7.977,
          "close": 8.283,
          "volume": 1358461.95,
          "close_time": 1719359999999,
          "quote_volume": 11111091.23513,
          "trades": 59128,
          "taker_buy_base": 704399.48,
          "taker_buy_quote": 5766322.28679
        },
        {
          "timestamp": 1719360000000,
          "datetime": "2024-06-26T00:00:00",
          "open": 8.286,
          "high": 8.378,
          "low": 8.057,
          "close": 8.123,
          "volume": 1324460.81,
          "close_time": 1719446399999,
          "quote_volume": 10889389.77495,
          "trades": 53696,
          "taker_buy_base": 693506.96,
          "taker_buy_quote": 5703351.25343
        },
        {
          "timestamp": 1719446400000,
          "datetime": "2024-06-27T00:00:00",
          "open": 8.124,
          "high": 8.329,
          "low": 7.971,
          "close": 8.257,
          "volume": 1025803.44,
          "close_time": 1719532799999,
          "quote_volume": 8370194.31325,
          "trades": 44997,
          "taker_buy_base": 530164.86,
          "taker_buy_quote": 4328558.61123
        },
        {
          "timestamp": 1719532800000,
          "datetime": "2024-06-28T00:00:00",
          "open": 8.256,
          "high": 8.313,
          "low": 7.873,
          "close": 7.903,
          "volume": 1470060.24,
          "close_time": 1719619199999,
          "quote_volume": 11983467.38712,
          "trades": 63416,
          "taker_buy_base": 758960.22,
          "taker_buy_quote": 6188727.80093
        },
        {
          "timestamp": 1719619200000,
          "datetime": "2024-06-29T00:00:00",
          "open": 7.904,
          "high": 8.052,
          "low": 7.864,
          "close": 7.94,
          "volume": 717016.18,
          "close_time": 1719705599999,
          "quote_volume": 5723663.59324,
          "trades": 28945,
          "taker_buy_base": 374824.42,
          "taker_buy_quote": 2992466.33327
        },
        {
          "timestamp": 1719705600000,
          "datetime": "2024-06-30T00:00:00",
          "open": 7.941,
          "high": 8.212,
          "low": 7.787,
          "close": 8.171,
          "volume": 1093579.02,
          "close_time": 1719791999999,
          "quote_volume": 8726063.72719,
          "trades": 42337,
          "taker_buy_base": 547878.51,
          "taker_buy_quote": 4373955.29549
        },
        {
          "timestamp": 1719792000000,
          "datetime": "2024-07-01T00:00:00",
          "open": 8.172,
          "high": 8.357,
          "low": 8.053,
          "close": 8.068,
          "volume": 954946.3,
          "close_time": 1719878399999,
          "quote_volume": 7846503.43069,
          "trades": 43507,
          "taker_buy_base": 480922.41,
          "taker_buy_quote": 3952767.73299
        },
        {
          "timestamp": 1719878400000,
          "datetime": "2024-07-02T00:00:00",
          "open": 8.066,
          "high": 8.15,
          "low": 7.84,
          "close": 7.866,
          "volume": 1274541.25,
          "close_time": 1719964799999,
          "quote_volume": 10148070.62844,
          "trades": 52784,
          "taker_buy_base": 631123.76,
          "taker_buy_quote": 5026510.40021
        },
        {
          "timestamp": 1719964800000,
          "datetime": "2024-07-03T00:00:00",
          "open": 7.866,
          "high": 7.893,
          "low": 7.25,
          "close": 7.326,
          "volume": 1853557.17,
          "close_time": 1720051199999,
          "quote_volume": 14063551.59339,
          "trades": 74918,
          "taker_buy_base": 940174.22,
          "taker_buy_quote": 7135046.20246
        },
        {
          "timestamp": 1720051200000,
          "datetime": "2024-07-04T00:00:00",
          "open": 7.326,
          "high": 7.332,
          "low": 6.6,
          "close": 6.68,
          "volume": 3867755.69,
          "close_time": 1720137599999,
          "quote_volume": 26882839.81985,
          "trades": 171425,
          "taker_buy_base": 2061340.83,
          "taker_buy_quote": 14331631.11987
        },
        {
          "timestamp": 1720137600000,
          "datetime": "2024-07-05T00:00:00",
          "open": 6.682,
          "high": 6.897,
          "low": 5.811,
          "close": 6.82,
          "volume": 6330911.79,
          "close_time": 1720223999999,
          "quote_volume": 40116957.46867,
          "trades": 309575,
          "taker_buy_base": 3254959.17,
          "taker_buy_quote": 20642645.84326
        },
        {
          "timestamp": 1720224000000,
          "datetime": "2024-07-06T00:00:00",
          "open": 6.82,
          "high": 7.559,
          "low": 6.692,
          "close": 7.55,
          "volume": 2883657.02,
          "close_time": 1720310399999,
          "quote_volume": 20353747.80019,
          "trades": 140969,
          "taker_buy_base": 1502624.31,
          "taker_buy_quote": 10625492.93346
        },
        {
          "timestamp": 1720310400000,
          "datetime": "2024-07-07T00:00:00",
          "open": 7.552,
          "high": 7.657,
          "low": 6.872,
          "close": 6.922,
          "volume": 2796504.74,
          "close_time": 1720396799999,
          "quote_volume": 20391886.29996,
          "trades": 144725,
          "taker_buy_base": 1356388.68,
          "taker_buy_quote": 9896495.0224
        },
        {
          "timestamp": 1720396800000,
          "datetime": "2024-07-08T00:00:00",
          "open": 6.92,
          "high": 7.379,
          "low": 6.626,
          "close": 6.831,
          "volume": 3748985.94,
          "close_time": 1720483199999,
          "quote_volume": 26080477.6188,
          "trades": 222732,
          "taker_buy_base": 1917993.53,
          "taker_buy_quote": 13346749.99138
        },
        {
          "timestamp": 1720483200000,
          "datetime": "2024-07-09T00:00:00",
          "open": 6.831,
          "high": 7.311,
          "low": 6.748,
          "close": 7.239,
          "volume": 2808796.91,
          "close_time": 1720569599999,
          "quote_volume": 19934749.29089,
          "trades": 159109,
          "taker_buy_base": 1428765.11,
          "taker_buy_quote": 10141960.69879
        },
        {
          "timestamp": 1720569600000,
          "datetime": "2024-07-10T00:00:00",
          "open": 7.238,
          "high": 7.395,
          "low": 7.091,
          "close": 7.215,
          "volume": 1308876.89,
          "close_time": 1720655999999,
          "quote_volume": 9474483.99535,
          "trades": 69194,
          "taker_buy_base": 694989.52,
          "taker_buy_quote": 5032556.8829
        },
        {
          "timestamp": 1720656000000,
          "datetime": "2024-07-11T00:00:00",
          "open": 7.215,
          "high": 7.706,
          "low": 7.127,
          "close": 7.361,
          "volume": 1907550.1,
          "close_time": 1720742399999,
          "quote_volume": 14177233.52571,
          "trades": 116487,
          "taker_buy_base": 936603.79,
          "taker_buy_quote": 6964119.98363
        },
        {
          "timestamp": 1720742400000,
          "datetime": "2024-07-12T00:00:00",
          "open": 7.36,
          "high": 7.501,
          "low": 7.028,
          "close": 7.32,
          "volume": 1420968.82,
          "close_time": 1720828799999,
          "quote_volume": 10272094.29633,
          "trades": 105905,
          "taker_buy_base": 694374.19,
          "taker_buy_quote": 5024471.89125
        },
        {
          "timestamp": 1720828800000,
          "datetime": "2024-07-13T00:00:00",
          "open": 7.32,
          "high": 8.554,
          "low": 7.313,
          "close": 8.456,
          "volume": 3719720.92,
          "close_time": 1720915199999,
          "quote_volume": 30027492.21982,
          "trades": 220018,
          "taker_buy_base": 1966180.26,
          "taker_buy_quote": 15879007.54827
        },
        {
          "timestamp": 1720915200000,
          "datetime": "2024-07-14T00:00:00",
          "open": 8.457,
          "high": 9.01,
          "low": 8.424,
          "close": 8.623,
          "volume": 3602620.52,
          "close_time": 1721001599999,
          "quote_volume": 31517606.58379,
          "trades": 243444,
          "taker_buy_base": 1765799.77,
          "taker_buy_quote": 15449264.22747
        },
        {
          "timestamp": 1721001600000,
          "datetime": "2024-07-15T00:00:00",
          "open": 8.622,
          "high": 9.9,
          "low": 8.616,
          "close": 9.72,
          "volume": 3731222.28,
          "close_time": 1721087999999,
          "quote_volume": 34551524.50391,
          "trades": 250757,
          "taker_buy_base": 1920233.68,
          "taker_buy_quote": 17767226.80805
        },
        {
          "timestamp": 1721088000000,
          "datetime": "2024-07-16T00:00:00",
          "open": 9.717,
          "high": 9.85,
          "low": 9.25,
          "close": 9.633,
          "volume": 3840857.5,
          "close_time": 1721174399999,
          "quote_volume": 36630622.4775,
          "trades": 308407,
          "taker_buy_base": 1863857.19,
          "taker_buy_quote": 17785194.23298
        },
        {
          "timestamp": 1721174400000,
          "datetime": "2024-07-17T00:00:00",
          "open": 9.631,
          "high": 10.471,
          "low": 9.53,
          "close": 10.252,
          "volume": 4921598.11,
          "close_time": 1721260799999,
          "quote_volume": 49458289.19982,
          "trades": 405064,
          "taker_buy_base": 2476009.44,
          "taker_buy_quote": 24899764.07485
        },
        {
          "timestamp": 1721260800000,
          "datetime": "2024-07-18T00:00:00",
          "open": 10.254,
          "high": 10.467,
          "low": 9.538,
          "close": 9.674,
          "volume": 2215063.71,
          "close_time": 1721347199999,
          "quote_volume": 21927674.41115,
          "trades": 211584,
          "taker_buy_base": 1051949.05,
          "taker_buy_quote": 10415575.19207
        },
        {
          "timestamp": 1721347200000,
          "datetime": "2024-07-19T00:00:00",
          "open": 9.674,
          "high": 10.254,
          "low": 9.339,
          "close": 10.149,
          "volume": 2155265.62,
          "close_time": 1721433599999,
          "quote_volume": 21141320.97921,
          "trades": 168101,
          "taker_buy_base": 1065528.79,
          "taker_buy_quote": 10453849.58853
        },
        {
          "timestamp": 1721433600000,
          "datetime": "2024-07-20T00:00:00",
          "open": 10.15,
          "high": 10.637,
          "low": 10.039,
          "close": 10.343,
          "volume": 2222441.07,
          "close_time": 1721519999999,
          "quote_volume": 22843434.57389,
          "trades": 162468,
          "taker_buy_base": 1109263.37,
          "taker_buy_quote": 11398865.98509
        },
        {
          "timestamp": 1721520000000,
          "datetime": "2024-07-21T00:00:00",
          "open": 10.341,
          "high": 10.842,
          "low": 9.916,
          "close": 10.722,
          "volume": 2324461.68,
          "close_time": 1721606399999,
          "quote_volume": 23961570.12915,
          "trades": 148326,
          "taker_buy_base": 1152176.17,
          "taker_buy_quote": 11884536.31193
        },
        {
          "timestamp": 1721606400000,
          "datetime": "2024-07-22T00:00:00",
          "open": 10.725,
          "high": 10.986,
          "low": 10.053,
          "close": 10.149,
          "volume": 1937583.6,
          "close_time": 1721692799999,
          "quote_volume": 20208449.63248,
          "trades": 137423,
          "taker_buy_base": 951416.47,
          "taker_buy_quote": 9924032.79462
        },
        {
          "timestamp": 1721692800000,
          "datetime": "2024-07-23T00:00:00",
          "open": 10.147,
          "high": 10.259,
          "low": 9.49,
          "close": 9.631,
          "volume": 1968427.34,
          "close_time": 1721779199999,
          "quote_volume": 19351684.52928,
          "trades": 143120,
          "taker_buy_base": 904992.16,
          "taker_buy_quote": 8896449.55374
        },
        {
          "timestamp": 1721779200000,
          "datetime": "2024-07-24T00:00:00",
          "open": 9.631,
          "high": 10.112,
          "low": 9.415,
          "close": 9.503,
          "volume": 1535043.97,
          "close_time": 1721865599999,
          "quote_volume": 15058307.97478,
          "trades": 103288,
          "taker_buy_base": 756929.82,
          "taker_buy_quote": 7428994.39538
        },
        {
          "timestamp": 1721865600000,
          "datetime": "2024-07-25T00:00:00",
          "open": 9.5,
          "high": 9.93,
          "low": 9.318,
          "close": 9.92,
          "volume": 2535262.0,
          "close_time": 1721951999999,
          "quote_volume": 24316782.08639,
          "trades": 193524,
          "taker_buy_base": 1217339.69,
          "taker_buy_quote": 11686961.87991
        },
        {
          "timestamp": 1721952000000,
          "datetime": "2024-07-26T00:00:00",
          "open": 9.921,
          "high": 10.023,
          "low": 9.529,
          "close": 9.71,
          "volume": 2223133.46,
          "close_time": 1722038399999,
          "quote_volume": 21682002.95688,
          "trades": 151932,
          "taker_buy_base": 1078545.48,
          "taker_buy_quote": 10523812.00645
        },
        {
          "timestamp": 1722038400000,
          "datetime": "2024-07-27T00:00:00",
          "open": 9.7,
          "high": 10.119,
          "low": 9.407,
          "close": 9.687,
          "volume": 2033352.42,
          "close_time": 1722124799999,
          "quote_volume": 19898540.87732,
          "trades": 129873,
          "taker_buy_base": 961897.61,
          "taker_buy_quote": 9427655.10713
        },
        {
          "timestamp": 1722124800000,
          "datetime": "2024-07-28T00:00:00",
          "open": 9.686,
          "high": 9.808,
          "low": 9.233,
          "close": 9.346,
          "volume": 992204.12,
          "close_time": 1722211199999,
          "quote_volume": 9430134.9774,
          "trades": 63755,
          "taker_buy_base": 466501.56,
          "taker_buy_quote": 4433766.01874
        },
        {
          "timestamp": 1722211200000,
          "datetime": "2024-07-29T00:00:00",
          "open": 9.345,
          "high": 9.754,
          "low": 8.914,
          "close": 8.932,
          "volume": 1975879.12,
          "close_time": 1722297599999,
          "quote_volume": 18502712.01419,
          "trades": 116938,
          "taker_buy_base": 947802.17,
          "taker_buy_quote": 8881974.5782
        },
        {
          "timestamp": 1722297600000,
          "datetime": "2024-07-30T00:00:00",
          "open": 8.932,
          "high": 9.19,
          "low": 8.721,
          "close": 8.825,
          "volume": 1274455.19,
          "close_time": 1722383999999,
          "quote_volume": 11470046.55602,
          "trades": 74853,
          "taker_buy_base": 610936.65,
          "taker_buy_quote": 5503696.01932
        },
        {
          "timestamp": 1722384000000,
          "datetime": "2024-07-31T00:00:00",
          "open": 8.829,
          "high": 9.542,
          "low": 8.757,
          "close": 8.958,
          "volume": 1574540.14,
          "close_time": 1722470399999,
          "quote_volume": 14353434.27323,
          "trades": 90732,
          "taker_buy_base": 813395.36,
          "taker_buy_quote": 7422593.23063
        },
        {
          "timestamp": 1722470400000,
          "datetime": "2024-08-01T00:00:00",
          "open": 8.959,
          "high": 9.016,
          "low": 8.365,
          "close": 8.887,
          "volume": 2050977.15,
          "close_time": 1722556799999,
          "quote_volume": 17915432.93848,
          "trades": 111115,
          "taker_buy_base": 1001222.54,
          "taker_buy_quote": 8754097.54204
        },
        {
          "timestamp": 1722556800000,
          "datetime": "2024-08-02T00:00:00",
          "open": 8.889,
          "high": 9.282,
          "low": 8.224,
          "close": 8.305,
          "volume": 2114857.71,
          "close_time": 1722643199999,
          "quote_volume": 18471069.36278,
          "trades": 119714,
          "taker_buy_base": 1057942.6,
          "taker_buy_quote": 9254451.20554
        },
        {
          "timestamp": 1722643200000,
          "datetime": "2024-08-03T00:00:00",
          "open": 8.304,
          "high": 8.409,
          "low": 7.574,
          "close": 7.76,
          "volume": 2082691.61,
          "close_time": 1722729599999,
          "quote_volume": 16618733.05239,
          "trades": 115306,
          "taker_buy_base": 971074.5,
          "taker_buy_quote": 7754138.71229
        },
        {
          "timestamp": 1722729600000,
          "datetime": "2024-08-04T00:00:00",
          "open": 7.761,
          "high": 7.93,
          "low": 7.065,
          "close": 7.328,
          "volume": 1828285.86,
          "close_time": 1722815999999,
          "quote_volume": 13783369.53023,
          "trades": 103606,
          "taker_buy_base": 889664.23,
          "taker_buy_quote": 6722389.47599
        },
        {
          "timestamp": 1722816000000,
          "datetime": "2024-08-05T00:00:00",
          "open": 7.326,
          "high": 7.42,
          "low": 6.266,
          "close": 7.063,
          "volume": 5749602.22,
          "close_time": 1722902399999,
          "quote_volume": 39434358.74031,
          "trades": 336505,
          "taker_buy_base": 2792228.2,
          "taker_buy_quote": 19189944.6861
        },
        {
          "timestamp": 1722902400000,
          "datetime": "2024-08-06T00:00:00",
          "open": 7.061,
          "high": 7.879,
          "low": 7.041,
          "close": 7.669,
          "volume": 2966800.98,
          "close_time": 1722988799999,
          "quote_volume": 22163956.84688,
          "trades": 154912,
          "taker_buy_base": 1547456.31,
          "taker_buy_quote": 11579321.37211
        },
        {
          "timestamp": 1722988800000,
          "datetime": "2024-08-07T00:00:00",
          "open": 7.662,
          "high": 7.774,
          "low": 6.926,
          "close": 7.021,
          "volume": 2696954.55,
          "close_time": 1723075199999,
          "quote_volume": 20002798.46036,
          "trades": 142280,
          "taker_buy_base": 1300722.0,
          "taker_buy_quote": 9637812.6307
        },
        {
          "timestamp": 1723075200000,
          "datetime": "2024-08-08T00:00:00",
          "open": 7.02,
          "high": 7.731,
          "low": 6.927,
          "close": 7.7,
          "volume": 2614132.39,
          "close_time": 1723161599999,
          "quote_volume": 19256610.12,
          "trades": 154239,
          "taker_buy_base": 1407440.73,
          "taker_buy_quote": 10371759.63346
        },
        {
          "timestamp": 1723161600000,
          "datetime": "2024-08-09T00:00:00",
          "open": 7.699,
          "high": 7.699,
          "low": 7.259,
          "close": 7.442,
          "volume": 1809208.33,
          "close_time": 1723247999999,
          "quote_volume": 13561347.54554,
          "trades": 121404,
          "taker_buy_base": 926088.9,
          "taker_buy_quote": 6942873.20211
        },
        {
          "timestamp": 1723248000000,
          "datetime": "2024-08-10T00:00:00",
          "open": 7.443,
          "high": 7.592,
          "low": 7.213,
          "close": 7.363,
          "volume": 1039997.39,
          "close_time": 1723334399999,
          "quote_volume": 7664813.95483,
          "trades": 73265,
          "taker_buy_base": 503344.64,
          "taker_buy_quote": 3711839.78985
        },
        {
          "timestamp": 1723334400000,
          "datetime": "2024-08-11T00:00:00",
          "open": 7.361,
          "high": 7.492,
          "low": 6.79,
          "close": 6.826,
          "volume": 1611769.47,
          "close_time": 1723420799999,
          "quote_volume": 11512876.66423,
          "trades": 96340,
          "taker_buy_base": 768949.63,
          "taker_buy_quote": 5488557.47527
        },
        {
          "timestamp": 1723420800000,
          "datetime": "2024-08-12T00:00:00",
          "open": 6.826,
          "high": 7.337,
          "low": 6.821,
          "close": 7.281,
          "volume": 3090008.8,
          "close_time": 1723507199999,
          "quote_volume": 22024687.80357,
          "trades": 129650,
          "taker_buy_base": 1452742.62,
          "taker_buy_quote": 10345510.05842
        },
        {
          "timestamp": 1723507200000,
          "datetime": "2024-08-13T00:00:00",
          "open": 7.284,
          "high": 7.42,
          "low": 6.91,
          "close": 7.364,
          "volume": 1733172.58,
          "close_time": 1723593599999,
          "quote_volume": 12468795.84834,
          "trades": 87120,
          "taker_buy_base": 914806.07,
          "taker_buy_quote": 6579623.49431
        },
        {
          "timestamp": 1723593600000,
          "datetime": "2024-08-14T00:00:00",
          "open": 7.361,
          "high": 7.44,
          "low": 7.042,
          "close": 7.13,
          "volume": 1587353.88,
          "close_time": 1723679999999,
          "quote_volume": 11496360.08348,
          "trades": 70919,
          "taker_buy_base": 776136.84,
          "taker_buy_quote": 5622558.8102
        },
        {
          "timestamp": 1723680000000,
          "datetime": "2024-08-15T00:00:00",
          "open": 7.13,
          "high": 7.302,
          "low": 6.832,
          "close": 6.945,
          "volume": 1280940.1,
          "close_time": 1723766399999,
          "quote_volume": 9052113.41996,
          "trades": 81252,
          "taker_buy_base": 642597.03,
          "taker_buy_quote": 4539392.88281
        },
        {
          "timestamp": 1723766400000,
          "datetime": "2024-08-16T00:00:00",
          "open": 6.945,
          "high": 7.183,
          "low": 6.824,
          "close": 7.009,
          "volume": 1347454.91,
          "close_time": 1723852799999,
          "quote_volume": 9430691.33056,
          "trades": 68815,
          "taker_buy_base": 689636.73,
          "taker_buy_quote": 4827542.31258
        },
        {
          "timestamp": 1723852800000,
          "datetime": "2024-08-17T00:00:00",
          "open": 7.01,
          "high": 7.283,
          "low": 6.974,
          "close": 7.279,
          "volume": 1109765.08,
          "close_time": 1723939199999,
          "quote_volume": 7905043.71244,
          "trades": 47175,
          "taker_buy_base": 590007.62,
          "taker_buy_quote": 4202958.7933
        },
        {
          "timestamp": 1723939200000,
          "datetime": "2024-08-18T00:00:00",
          "open": 7.28,
          "high": 7.38,
          "low": 7.127,
          "close": 7.149,
          "volume": 1090362.55,
          "close_time": 1724025599999,
          "quote_volume": 7920453.47194,
          "trades": 55177,
          "taker_buy_base": 533960.35,
          "taker_buy_quote": 3880322.9049
        },
        {
          "timestamp": 1724025600000,
          "datetime": "2024-08-19T00:00:00",
          "open": 7.148,
          "high": 7.256,
          "low": 6.95,
          "close": 7.222,
          "volume": 1648829.45,
          "close_time": 1724111999999,
          "quote_volume": 11686564.9626,
          "trades": 81104,
          "taker_buy_base": 804589.81,
          "taker_buy_quote": 5706405.38003
        },
        {
          "timestamp": 1724112000000,
          "datetime": "2024-08-20T00:00:00",
          "open": 7.222,
          "high": 7.462,
          "low": 7.124,
          "close": 7.269,
          "volume": 1209737.29,
          "close_time": 1724198399999,
          "quote_volume": 8845222.3898,
          "trades": 58514,
          "taker_buy_base": 634592.86,
          "taker_buy_quote": 4645604.47221
        },
        {
          "timestamp": 1724198400000,
          "datetime": "2024-08-21T00:00:00",
          "open": 7.266,
          "high": 7.816,
          "low": 7.203,
          "close": 7.691,
          "volume": 1470374.48,
          "close_time": 1724284799999,
          "quote_volume": 11042718.61003,
          "trades": 76209,
          "taker_buy_base": 776090.77,
          "taker_buy_quote": 5831461.56751
        },
        {
          "timestamp": 1724284800000,
          "datetime": "2024-08-22T00:00:00",
          "open": 7.698,
          "high": 8.128,
          "low": 7.548,
          "close": 8.032,
          "volume": 1437641.54,
          "close_time": 1724371199999,
          "quote_volume": 11362615.56744,
          "trades": 89539,
          "taker_buy_base": 727346.04,
          "taker_buy_quote": 5747872.1787
        },
        {
          "timestamp": 1724371200000,
          "datetime": "2024-08-23T00:00:00",
          "open": 8.033,
          "high": 8.736,
          "low": 8.023,
          "close": 8.681,
          "volume": 2102507.19,
          "close_time": 1724457599999,
          "quote_volume": 17679643.00458,
          "trades": 115397,
          "taker_buy_base": 1110924.76,
          "taker_buy_quote": 9329763.88643
        },
        {
          "timestamp": 1724457600000,
          "datetime": "2024-08-24T00:00:00",
          "open": 8.686,
          "high": 8.954,
          "low": 8.47,
          "close": 8.695,
          "volume": 1418313.02,
          "close_time": 1724543999999,
          "quote_volume": 12284267.40091,
          "trades": 90961,
          "taker_buy_base": 724028.13,
          "taker_buy_quote": 6278055.21838
        },
        {
          "timestamp": 1724544000000,
          "datetime": "2024-08-25T00:00:00",
          "open": 8.695,
          "high": 8.731,
          "low": 8.253,
          "close": 8.513,
          "volume": 1371723.32,
          "close_time": 1724630399999,
          "quote_volume": 11681204.76104,
          "trades": 85320,
          "taker_buy_base": 666550.42,
          "taker_buy_quote": 5678086.70242
        },
        {
          "timestamp": 1724630400000,
          "datetime": "2024-08-26T00:00:00",
          "open": 8.515,
          "high": 8.612,
          "low": 7.989,
          "close": 8.076,
          "volume": 1390310.64,
          "close_time": 1724716799999,
          "quote_volume": 11503214.25656,
          "trades": 89142,
          "taker_buy_base": 668485.47,
          "taker_buy_quote": 5532906.95125
        },
        {
          "timestamp": 1724716800000,
          "datetime": "2024-08-27T00:00:00",
          "open": 8.078,
          "high": 8.301,
          "low": 7.612,
          "close": 7.722,
          "volume": 1740680.83,
          "close_time": 1724803199999,
          "quote_volume": 13947706.07246,
          "trades": 95121,
          "taker_buy_base": 800059.73,
          "taker_buy_quote": 6420555.93544
        },
        {
          "timestamp": 1724803200000,
          "datetime": "2024-08-28T00:00:00",
          "open": 7.72,
          "high": 7.998,
          "low": 7.515,
          "close": 7.759,
          "volume": 1660196.71,
          "close_time": 1724889599999,
          "quote_volume": 12870430.513,
          "trades": 114454,
          "taker_buy_base": 838184.38,
          "taker_buy_quote": 6498955.19807
        },
        {
          "timestamp": 1724889600000,
          "datetime": "2024-08-29T00:00:00",
          "open": 7.76,
          "high": 8.205,
          "low": 7.696,
          "close": 7.791,
          "volume": 1433235.64,
          "close_time": 1724975999999,
          "quote_volume": 11422189.49053,
          "trades": 81305,
          "taker_buy_base": 730600.22,
          "taker_buy_quote": 5828280.22594
        },
        {
          "timestamp": 1724976000000,
          "datetime": "2024-08-30T00:00:00",
          "open": 7.79,
          "high": 7.871,
          "low": 7.336,
          "close": 7.617,
          "volume": 1323938.06,
          "close_time": 1725062399999,
          "quote_volume": 10083215.22592,
          "trades": 77831,
          "taker_buy_base": 635356.57,
          "taker_buy_quote": 4847673.34798
        },
        {
          "timestamp": 1725062400000,
          "datetime": "2024-08-31T00:00:00",
          "open": 7.618,
          "high": 7.722,
          "low": 7.435,
          "close": 7.563,
          "volume": 697076.11,
          "close_time": 1725148799999,
          "quote_volume": 5284988.36325,
          "trades": 35912,
          "taker_buy_base": 350240.85,
          "taker_buy_quote": 2654251.69161
        },
        {
          "timestamp": 1725148800000,
          "datetime": "2024-09-01T00:00:00",
          "open": 7.56,
          "high": 7.583,
          "low": 7.087,
          "close": 7.191,
          "volume": 931624.21,
          "close_time": 1725235199999,
          "quote_volume": 6835204.89676,
          "trades": 56019,
          "taker_buy_base": 456496.97,
          "taker_buy_quote": 3351788.56641
        },
        {
          "timestamp": 1725235200000,
          "datetime": "2024-09-02T00:00:00",
          "open": 7.184,
          "high": 7.552,
          "low": 7.115,
          "close": 7.521,
          "volume": 1146682.28,
          "close_time": 1725321599999,
          "quote_volume": 8398625.75448,
          "trades": 57021,
          "taker_buy_base": 559374.34,
          "taker_buy_quote": 4099071.71032
        },
        {
          "timestamp": 1725321600000,
          "datetime": "2024-09-03T00:00:00",
          "open": 7.524,
          "high": 7.645,
          "low": 7.144,
          "close": 7.162,
          "volume": 1056429.13,
          "close_time": 1725407999999,
          "quote_volume": 7804676.34548,
          "trades": 58250,
          "taker_buy_base": 508321.75,
          "taker_buy_quote": 3757047.34576
        },
        {
          "timestamp": 1725408000000,
          "datetime": "2024-09-04T00:00:00",
          "open": 7.158,
          "high": 7.76,
          "low": 6.9,
          "close": 7.557,
          "volume": 1887192.65,
          "close_time": 1725494399999,
          "quote_volume": 13819837.6381,
          "trades": 99962,
          "taker_buy_base": 961295.73,
          "taker_buy_quote": 7042732.78655
        },
        {
          "timestamp": 1725494400000,
          "datetime": "2024-09-05T00:00:00",
          "open": 7.557,
          "high": 7.645,
          "low": 7.131,
          "close": 7.233,
          "volume": 1899472.95,
          "close_time": 1725580799999,
          "quote_volume": 13976772.00782,
          "trades": 88339,
          "taker_buy_base": 940869.79,
          "taker_buy_quote": 6925531.17603
        },
        {
          "timestamp": 1725580800000,
          "datetime": "2024-09-06T00:00:00",
          "open": 7.232,
          "high": 7.324,
          "low": 6.8,
          "close": 7.028,
          "volume": 2729456.32,
          "close_time": 1725667199999,
          "quote_volume": 19360994.8806,
          "trades": 157135,
          "taker_buy_base": 1345338.0,
          "taker_buy_quote": 9556345.50597
        },
        {
          "timestamp": 1725667200000,
          "datetime": "2024-09-07T00:00:00",
          "open": 7.026,
          "high": 7.229,
          "low": 6.993,
          "close": 7.06,
          "volume": 1044710.33,
          "close_time": 1725753599999,
          "quote_volume": 7405474.04225,
          "trades": 52944,
          "taker_buy_base": 544121.86,
          "taker_buy_quote": 3855844.46534
        },
        {
          "timestamp": 1725753600000,
          "datetime": "2024-09-08T00:00:00",
          "open": 7.06,
          "high": 7.508,
          "low": 7.053,
          "close": 7.413,
          "volume": 1511493.14,
          "close_time": 1725839999999,
          "quote_volume": 11027232.16396,
          "trades": 72953,
          "taker_buy_base": 783318.06,
          "taker_buy_quote": 5712119.09467
        },
        {
          "timestamp": 1725840000000,
          "datetime": "2024-09-09T00:00:00",
          "open": 7.416,
          "high": 7.864,
          "low": 7.396,
          "close": 7.783,
          "volume": 1725849.33,
          "close_time": 1725926399999,
          "quote_volume": 13088221.31962,
          "trades": 87497,
          "taker_buy_base": 933331.97,
          "taker_buy_quote": 7079868.92248
        },
        {
          "timestamp": 1725926400000,
          "datetime": "2024-09-10T00:00:00",
          "open": 7.783,
          "high": 9.106,
          "low": 7.676,
          "close": 8.93,
          "volume": 3676251.64,
          "close_time": 1726012799999,
          "quote_volume": 30836260.89787,
          "trades": 200233,
          "taker_buy_base": 1936113.42,
          "taker_buy_quote": 16244326.91875
        },
        {
          "timestamp": 1726012800000,
          "datetime": "2024-09-11T00:00:00",
          "open": 8.931,
          "high": 8.963,
          "low": 8.371,
          "close": 8.665,
          "volume": 5140036.45,
          "close_time": 1726099199999,
          "quote_volume": 44580160.61571,
          "trades": 278581,
          "taker_buy_base": 2574541.95,
          "taker_buy_quote": 22343744.69591
        },
        {
          "timestamp": 1726099200000,
          "datetime": "2024-09-12T00:00:00",
          "open": 8.666,
          "high": 8.742,
          "low": 8.359,
          "close": 8.508,
          "volume": 2667367.22,
          "close_time": 1726185599999,
          "quote_volume": 22688038.41471,
          "trades": 144939,
          "taker_buy_base": 1351309.41,
          "taker_buy_quote": 11497429.19015
        },
        {
          "timestamp": 1726185600000,
          "datetime": "2024-09-13T00:00:00",
          "open": 8.508,
          "high": 8.733,
          "low": 8.156,
          "close": 8.618,
          "volume": 2472371.95,
          "close_time": 1726271999999,
          "quote_volume": 20800512.65236,
          "trades": 131493,
          "taker_buy_base": 1216541.78,
          "taker_buy_quote": 10241943.4337
        },
        {
          "timestamp": 1726272000000,
          "datetime": "2024-09-14T00:00:00",
          "open": 8.615,
          "high": 8.9,
          "low": 8.525,
          "close": 8.647,
          "volume": 1714843.24,
          "close_time": 1726358399999,
          "quote_volume": 14864646.29159,
          "trades": 100609,
          "taker_buy_base": 828935.64,
          "taker_buy_quote": 7188894.16999
        },
        {
          "timestamp": 1726358400000,
          "datetime": "2024-09-15T00:00:00",
          "open": 8.648,
          "high": 8.802,
          "low": 8.212,
          "close": 8.326,
          "volume": 1681314.4,
          "close_time": 1726444799999,
          "quote_volume": 14357696.04281,
          "trades": 109463,
          "taker_buy_base": 830436.36,
          "taker_buy_quote": 7094689.70361
        },
        {
          "timestamp": 1726444800000,
          "datetime": "2024-09-16T00:00:00",
          "open": 8.326,
          "high": 8.326,
          "low": 7.887,
          "close": 8.026,
          "volume": 2101760.74,
          "close_time": 1726531199999,
          "quote_volume": 16930341.1685,
          "trades": 119170,
          "taker_buy_base": 1031457.26,
          "taker_buy_quote": 8310396.71435
        },
        {
          "timestamp": 1726531200000,
          "datetime": "2024-09-17T00:00:00",
          "open": 8.026,
          "high": 8.288,
          "low": 7.811,
          "close": 7.912,
          "volume": 2304106.1,
          "close_time": 1726617599999,
          "quote_volume": 18453538.89134,
          "trades": 105673,
          "taker_buy_base": 1133454.66,
          "taker_buy_quote": 9078965.71614
        },
        {
          "timestamp": 1726617600000,
          "datetime": "2024-09-18T00:00:00",
          "open": 7.91,
          "high": 8.2,
          "low": 7.597,
          "close": 8.19,
          "volume": 2594373.92,
          "close_time": 1726703999999,
          "quote_volume": 20281442.97642,
          "trades": 117189,
          "taker_buy_base": 1258974.99,
          "taker_buy_quote": 9850283.42795
        },
        {
          "timestamp": 1726704000000,
          "datetime": "2024-09-19T00:00:00",
          "open": 8.191,
          "high": 8.42,
          "low": 7.988,
          "close": 8.084,
          "volume": 3094302.19,
          "close_time": 1726790399999,
          "quote_volume": 25456426.04511,
          "trades": 130869,
          "taker_buy_base": 1466428.55,
          "taker_buy_quote": 12071837.10205
        },
        {
          "timestamp": 1726790400000,
          "datetime": "2024-09-20T00:00:00",
          "open": 8.086,
          "high": 8.711,
          "low": 7.92,
          "close": 8.486,
          "volume": 2892047.25,
          "close_time": 1726876799999,
          "quote_volume": 24167796.53687,
          "trades": 140934,
          "taker_buy_base": 1405375.93,
          "taker_buy_quote": 11746012.53234
        },
        {
          "timestamp": 1726876800000,
          "datetime": "2024-09-21T00:00:00",
          "open": 8.484,
          "high": 8.6,
          "low": 8.242,
          "close": 8.532,
          "volume": 1546414.76,
          "close_time": 1726963199999,
          "quote_volume": 13038062.41742,
          "trades": 88706,
          "taker_buy_base": 752749.31,
          "taker_buy_quote": 6346653.06598
        },
        {
          "timestamp": 1726963200000,
          "datetime": "2024-09-22T00:00:00",
          "open": 8.532,
          "high": 8.572,
          "low": 8.022,
          "close": 8.248,
          "volume": 1610150.67,
          "close_time": 1727049599999,
          "quote_volume": 13346025.1865,
          "trades": 99721,
          "taker_buy_base": 745896.27,
          "taker_buy_quote": 6186010.26863
        },
        {
          "timestamp": 1727049600000,
          "datetime": "2024-09-23T00:00:00",
          "open": 8.247,
          "high": 8.731,
          "low": 8.06,
          "close": 8.708,
          "volume": 3190028.86,
          "close_time": 1727135999999,
          "quote_volume": 27072969.13116,
          "trades": 171288,
          "taker_buy_base": 1659688.08,
          "taker_buy_quote": 14094381.56399
        },
        {
          "timestamp": 1727136000000,
          "datetime": "2024-09-24T00:00:00",
          "open": 8.709,
          "high": 9.561,
          "low": 8.55,
          "close": 9.401,
          "volume": 3981839.3,
          "close_time": 1727222399999,
          "quote_volume": 35934470.56477,
          "trades": 217049,
          "taker_buy_base": 2005657.67,
          "taker_buy_quote": 18109164.82423
        },
        {
          "timestamp": 1727222400000,
          "datetime": "2024-09-25T00:00:00",
          "open": 9.402,
          "high": 9.543,
          "low": 9.015,
          "close": 9.055,
          "volume": 2339256.83,
          "close_time": 1727308799999,
          "quote_volume": 21717805.39508,
          "trades": 129139,
          "taker_buy_base": 1081020.8,
          "taker_buy_quote": 10038407.82024
        },
        {
          "timestamp": 1727308800000,
          "datetime": "2024-09-26T00:00:00",
          "open": 9.053,
          "high": 9.731,
          "low": 8.967,
          "close": 9.502,
          "volume": 3056367.21,
          "close_time": 1727395199999,
          "quote_volume": 28535115.57877,
          "trades": 149570,
          "taker_buy_base": 1545612.89,
          "taker_buy_quote": 14440836.51076
        },
        {
          "timestamp": 1727395200000,
          "datetime": "2024-09-27T00:00:00",
          "open": 9.501,
          "high": 9.981,
          "low": 9.304,
          "close": 9.874,
          "volume": 2587837.29,
          "close_time": 1727481599999,
          "quote_volume": 24859782.52948,
          "trades": 149814,
          "taker_buy_base": 1295335.55,
          "taker_buy_quote": 12457030.25545
        },
        {
          "timestamp": 1727481600000,
          "datetime": "2024-09-28T00:00:00",
          "open": 9.881,
          "high": 10.049,
          "low": 9.531,
          "close": 9.67,
          "volume": 1767242.22,
          "close_time": 1727567999999,
          "quote_volume": 17286183.10823,
          "trades": 107261,
          "taker_buy_base": 828394.86,
          "taker_buy_quote": 8111200.98702
        },
        {
          "timestamp": 1727568000000,
          "datetime": "2024-09-29T00:00:00",
          "open": 9.668,
          "high": 9.843,
          "low": 9.457,
          "close": 9.537,
          "volume": 2043739.42,
          "close_time": 1727654399999,
          "quote_volume": 19704331.56555,
          "trades": 131896,
          "taker_buy_base": 1042754.51,
          "taker_buy_quote": 10060913.14059
        },
        {
          "timestamp": 1727654400000,
          "datetime": "2024-09-30T00:00:00",
          "open": 9.535,
          "high": 9.594,
          "low": 8.905,
          "close": 8.993,
          "volume": 2559060.67,
          "close_time": 1727740799999,
          "quote_volume": 23796801.37775,
          "trades": 135630,
          "taker_buy_base": 1203732.92,
          "taker_buy_quote": 11196347.97775
        },
        {
          "timestamp": 1727740800000,
          "datetime": "2024-10-01T00:00:00",
          "open": 8.992,
          "high": 9.427,
          "low": 8.081,
          "close": 8.328,
          "volume": 2965490.62,
          "close_time": 1727827199999,
          "quote_volume": 26056142.76225,
          "trades": 161102,
          "taker_buy_base": 1448263.87,
          "taker_buy_quote": 12742502.98308
        },
        {
          "timestamp": 1727827200000,
          "datetime": "2024-10-02T00:00:00",
          "open": 8.327,
          "high": 8.508,
          "low": 7.861,
          "close": 7.991,
          "volume": 2657409.08,
          "close_time": 1727913599999,
          "quote_volume": 21717035.47503,
          "trades": 108334,
          "taker_buy_base": 1323453.66,
          "taker_buy_quote": 10821901.95842
        },
        {
          "timestamp": 1727913600000,
          "datetime": "2024-10-03T00:00:00",
          "open": 7.993,
          "high": 8.171,
          "low": 7.686,
          "close": 8.024,
          "volume": 2841327.64,
          "close_time": 1727999999999,
          "quote_volume": 22489712.8711,
          "trades": 106470,
          "taker_buy_base": 1418358.36,
          "taker_buy_quote": 11229158.6324
        },
        {
          "timestamp": 1728000000000,
          "datetime": "2024-10-04T00:00:00",
          "open": 8.025,
          "high": 8.447,
          "low": 7.984,
          "close": 8.361,
          "volume": 1718152.75,
          "close_time": 1728086399999,
          "quote_volume": 14134694.17572,
          "trades": 80303,
          "taker_buy_base": 924839.79,
          "taker_buy_quote": 7612049.46214
        },
        {
          "timestamp": 1728086400000,
          "datetime": "2024-10-05T00:00:00",
          "open": 8.36,
          "high": 8.371,
          "low": 8.07,
          "close": 8.199,
          "volume": 980609.21,
          "close_time": 1728172799999,
          "quote_volume": 8077238.91057,
          "trades": 43335,
          "taker_buy_base": 480094.22,
          "taker_buy_quote": 3959366.23661
        },
        {
          "timestamp": 1728172800000,
          "datetime": "2024-10-06T00:00:00",
          "open": 8.199,
          "high": 8.525,
          "low": 8.125,
          "close": 8.522,
          "volume": 842506.49,
          "close_time": 1728259199999,
          "quote_volume": 7016061.44148,
          "trades": 44184,
          "taker_buy_base": 406566.49,
          "taker_buy_quote": 3384953.07575
        },
        {
          "timestamp": 1728259200000,
          "datetime": "2024-10-07T00:00:00",
          "open": 8.522,
          "high": 8.655,
          "low": 8.032,
          "close": 8.053,
          "volume": 2400735.87,
          "close_time": 1728345599999,
          "quote_volume": 20050621.26301,
          "trades": 96795,
          "taker_buy_base": 1178975.08,
          "taker_buy_quote": 9842446.22806
        },
        {
          "timestamp": 1728345600000,
          "datetime": "2024-10-08T00:00:00",
          "open": 8.055,
          "high": 8.199,
          "low": 7.906,
          "close": 7.978,
          "volume": 2033931.55,
          "close_time": 1728431999999,
          "quote_volume": 16356416.86062,
          "trades": 70571,
          "taker_buy_base": 989280.42,
          "taker_buy_quote": 7957785.99021
        },
        {
          "timestamp": 1728432000000,
          "datetime": "2024-10-09T00:00:00",
          "open": 7.977,
          "high": 8.111,
          "low": 7.737,
          "close": 7.823,
          "volume": 1500194.51,
          "close_time": 1728518399999,
          "quote_volume": 11908950.41043,
          "trades": 53294,
          "taker_buy_base": 706704.05,
          "taker_buy_quote": 5608323.85471
        },
        {
          "timestamp": 1728518400000,
          "datetime": "2024-10-10T00:00:00",
          "open": 7.823,
          "high": 8.088,
          "low": 7.713,
          "close": 8.019,
          "volume": 2473564.06,
          "close_time": 1728604799999,
          "quote_volume": 19539119.62812,
          "trades": 91438,
          "taker_buy_base": 1301847.87,
          "taker_buy_quote": 10284197.1797
        },
        {
          "timestamp": 1728604800000,
          "datetime": "2024-10-11T00:00:00",
          "open": 8.023,
          "high": 8.263,
          "low": 7.974,
          "close": 8.151,
          "volume": 1425284.11,
          "close_time": 1728691199999,
          "quote_volume": 11531167.26862,
          "trades": 58113,
          "taker_buy_base": 688495.89,
          "taker_buy_quote": 5569843.28641
        },
        {
          "timestamp": 1728691200000,
          "datetime": "2024-10-12T00:00:00",
          "open": 8.153,
          "high": 8.316,
          "low": 8.009,
          "close": 8.06,
          "volume": 1025394.34,
          "close_time": 1728777599999,
          "quote_volume": 8372544.70241,
          "trades": 47158,
          "taker_buy_base": 495922.02,
          "taker_buy_quote": 4050923.00438
        },
        {
          "timestamp": 1728777600000,
          "datetime": "2024-10-13T00:00:00",
          "open": 8.06,
          "high": 8.116,
          "low": 7.72,
          "close": 7.921,
          "volume": 1083050.37,
          "close_time": 1728863999999,
          "quote_volume": 8565357.49015,
          "trades": 54650,
          "taker_buy_base": 465682.02,
          "taker_buy_quote": 3684173.02409
        },
        {
          "timestamp": 1728864000000,
          "datetime": "2024-10-14T00:00:00",
          "open": 7.923,
          "high": 8.425,
          "low": 7.798,
          "close": 8.335,
          "volume": 2217812.53,
          "close_time": 1728950399999,
          "quote_volume": 18035507.97354,
          "trades": 88726,
          "taker_buy_base": 1114723.04,
          "taker_buy_quote": 9063864.56494
        },
        {
          "timestamp": 1728950400000,
          "datetime": "2024-10-15T00:00:00",
          "open": 8.335,
          "high": 8.463,
          "low": 7.84,
          "close": 8.124,
          "volume": 2977121.69,
          "close_time": 1729036799999,
          "quote_volume": 24275647.58354,
          "trades": 114485,
          "taker_buy_base": 1368021.73,
          "taker_buy_quote": 11160740.20736
        },
        {
          "timestamp": 1729036800000,
          "datetime": "2024-10-16T00:00:00",
          "open": 8.125,
          "high": 8.149,
          "low": 7.861,
          "close": 7.892,
          "volume": 2057266.5,
          "close_time": 1729123199999,
          "quote_volume": 16445824.68822,
          "trades": 70005,
          "taker_buy_base": 980567.85,
          "taker_buy_quote": 7839767.49921
        },
        {
          "timestamp": 1729123200000,
          "datetime": "2024-10-17T00:00:00",
          "open": 7.891,
          "high": 7.978,
          "low": 7.495,
          "close": 7.681,
          "volume": 2008047.9,
          "close_time": 1729209599999,
          "quote_volume": 15565561.76393,
          "trades": 68480,
          "taker_buy_base": 965376.35,
          "taker_buy_quote": 7485232.73028
        },
        {
          "timestamp": 1729209600000,
          "datetime": "2024-10-18T00:00:00",
          "open": 7.681,
          "high": 8.053,
          "low": 7.64,
          "close": 8.01,
          "volume": 1496635.84,
          "close_time": 1729295999999,
          "quote_volume": 11810611.13109,
          "trades": 54386,
          "taker_buy_base": 749865.03,
          "taker_buy_quote": 5917187.07316
        },
        {
          "timestamp": 1729296000000,
          "datetime": "2024-10-19T00:00:00",
          "open": 8.011,
          "high": 8.267,
          "low": 7.955,
          "close": 8.034,
          "volume": 926934.97,
          "close_time": 1729382399999,
          "quote_volume": 7499707.06141,
          "trades": 44891,
          "taker_buy_base": 498864.13,
          "taker_buy_quote": 4036811.96942
        },
        {
          "timestamp": 1729382400000,
          "datetime": "2024-10-20T00:00:00",
          "open": 8.035,
          "high": 8.38,
          "low": 7.921,
          "close": 8.348,
          "volume": 1438408.57,
          "close_time": 1729468799999,
          "quote_volume": 11763903.15837,
          "trades": 63663,
          "taker_buy_base": 735297.2,
          "taker_buy_quote": 6013546.81463
        },
        {
          "timestamp": 1729468800000,
          "datetime": "2024-10-21T00:00:00",
          "open": 8.348,
          "high": 8.447,
          "low": 7.874,
          "close": 7.97,
          "volume": 1730105.08,
          "close_time": 1729555199999,
          "quote_volume": 14080997.70971,
          "trades": 64516,
          "taker_buy_base": 840995.21,
          "taker_buy_quote": 6851042.01252
        },
        {
          "timestamp": 1729555200000,
          "datetime": "2024-10-22T00:00:00",
          "open": 7.969,
          "high": 8.108,
          "low": 7.82,
          "close": 7.958,
          "volume": 1804035.19,
          "close_time": 1729641599999,
          "quote_volume": 14336971.56189,
          "trades": 59601,
          "taker_buy_base": 845884.7,
          "taker_buy_quote": 6723085.51299
        },
        {
          "timestamp": 1729641600000,
          "datetime": "2024-10-23T00:00:00",
          "open": 7.962,
          "high": 8.347,
          "low": 7.827,
          "close": 8.137,
          "volume": 4217164.74,
          "close_time": 1729727999999,
          "quote_volume": 34106067.4822,
          "trades": 155123,
          "taker_buy_base": 1863379.41,
          "taker_buy_quote": 15060740.38493
        },
        {
          "timestamp": 1729728000000,
          "datetime": "2024-10-24T00:00:00",
          "open": 8.138,
          "high": 8.434,
          "low": 8.04,
          "close": 8.309,
          "volume": 1892064.83,
          "close_time": 1729814399999,
          "quote_volume": 15629770.48904,
          "trades": 94163,
          "taker_buy_base": 911032.46,
          "taker_buy_quote": 7524617.87341
        },
        {
          "timestamp": 1729814400000,
          "datetime": "2024-10-25T00:00:00",
          "open": 8.309,
          "high": 8.525,
          "low": 7.4,
          "close": 7.706,
          "volume": 2724297.41,
          "close_time": 1729900799999,
          "quote_volume": 22234667.82991,
          "trades": 149982,
          "taker_buy_base": 1284265.22,
          "taker_buy_quote": 10479878.57463
        },
        {
          "timestamp": 1729900800000,
          "datetime": "2024-10-26T00:00:00",
          "open": 7.705,
          "high": 7.889,
          "low": 7.511,
          "close": 7.739,
          "volume": 1445712.08,
          "close_time": 1729987199999,
          "quote_volume": 11150043.64374,
          "trades": 76925,
          "taker_buy_base": 698219.49,
          "taker_buy_quote": 5385371.76637
        },
        {
          "timestamp": 1729987200000,
          "datetime": "2024-10-27T00:00:00",
          "open": 7.738,
          "high": 7.919,
          "low": 7.661,
          "close": 7.797,
          "volume": 887985.56,
          "close_time": 1730073599999,
          "quote_volume": 6915652.13554,
          "trades": 48561,
          "taker_buy_base": 411069.36,
          "taker_buy_quote": 3201430.50849
        },
        {
          "timestamp": 1730073600000,
          "datetime": "2024-10-28T00:00:00",
          "open": 7.797,
          "high": 7.869,
          "low": 7.592,
          "close": 7.815,
          "volume": 1170376.42,
          "close_time": 1730159999999,
          "quote_volume": 9082036.49765,
          "trades": 54854,
          "taker_buy_base": 553431.54,
          "taker_buy_quote": 4295389.73219
        },
        {
          "timestamp": 1730160000000,
          "datetime": "2024-10-29T00:00:00",
          "open": 7.816,
          "high": 8.2,
          "low": 7.785,
          "close": 8.134,
          "volume": 1549634.11,
          "close_time": 1730246399999,
          "quote_volume": 12494910.78954,
          "trades": 76354,
          "taker_buy_base": 793005.85,
          "taker_buy_quote": 6395865.53346
        },
        {
          "timestamp": 1730246400000,
          "datetime": "2024-10-30T00:00:00",
          "open": 8.133,
          "high": 8.276,
          "low": 7.967,
          "close": 8.146,
          "volume": 1238100.29,
          "close_time": 1730332799999,
          "quote_volume": 10036869.19699,
          "trades": 58914,
          "taker_buy_base": 597037.87,
          "taker_buy_quote": 4840377.07691
        },
        {
          "timestamp": 1730332800000,
          "datetime": "2024-10-31T00:00:00",
          "open": 8.145,
          "high": 8.205,
          "low": 7.759,
          "close": 7.855,
          "volume": 1662858.22,
          "close_time": 1730419199999,
          "quote_volume": 13230337.72542,
          "trades": 67932,
          "taker_buy_base": 750270.25,
          "taker_buy_quote": 5970035.79401
        },
        {
          "timestamp": 1730419200000,
          "datetime": "2024-11-01T00:00:00",
          "open": 7.855,
          "high": 8.042,
          "low": 7.687,
          "close": 7.812,
          "volume": 1521972.53,
          "close_time": 1730505599999,
          "quote_volume": 11984787.31222,
          "trades": 76218,
          "taker_buy_base": 733404.27,
          "taker_buy_quote": 5773683.77565
        },
        {
          "timestamp": 1730505600000,
          "datetime": "2024-11-02T00:00:00",
          "open": 7.813,
          "high": 7.945,
          "low": 7.455,
          "close": 7.531,
          "volume": 1025841.06,
          "close_time": 1730591999999,
          "quote_volume": 7909919.5397,
          "trades": 52446,
          "taker_buy_base": 472290.42,
          "taker_buy_quote": 3646347.48266
        },
        {
          "timestamp": 1730592000000,
          "datetime": "2024-11-03T00:00:00",
          "open": 7.529,
          "high": 7.565,
          "low": 6.912,
          "close": 7.184,
          "volume": 1986190.1,
          "close_time": 1730678399999,
          "quote_volume": 14296388.44185,
          "trades": 95679,
          "taker_buy_base": 935266.48,
          "taker_buy_quote": 6729545.45814
        },
        {
          "timestamp": 1730678400000,
          "datetime": "2024-11-04T00:00:00",
          "open": 7.183,
          "high": 7.294,
          "low": 6.83,
          "close": 7.023,
          "volume": 1498597.01,
          "close_time": 1730764799999,
          "quote_volume": 10678736.21638,
          "trades": 73914,
          "taker_buy_base": 741678.2,
          "taker_buy_quote": 5290347.39298
        },
        {
          "timestamp": 1730764800000,
          "datetime": "2024-11-05T00:00:00",
          "open": 7.022,
          "high": 7.448,
          "low": 7.014,
          "close": 7.361,
          "volume": 1291838.51,
          "close_time": 1730851199999,
          "quote_volume": 9367818.51205,
          "trades": 77017,
          "taker_buy_base": 655022.09,
          "taker_buy_quote": 4749617.43251
        },
        {
          "timestamp": 1730851200000,
          "datetime": "2024-11-06T00:00:00",
          "open": 7.362,
          "high": 8.04,
          "low": 7.358,
          "close": 7.879,
          "volume": 4989234.64,
          "close_time": 1730937599999,
          "quote_volume": 38488182.69201,
          "trades": 183009,
          "taker_buy_base": 2843754.09,
          "taker_buy_quote": 21913235.50942
        },
        {
          "timestamp": 1730937600000,
          "datetime": "2024-11-07T00:00:00",
          "open": 7.88,
          "high": 8.121,
          "low": 7.512,
          "close": 7.818,
          "volume": 3378852.15,
          "close_time": 1731023999999,
          "quote_volume": 26350319.67551,
          "trades": 130067,
          "taker_buy_base": 1564196.12,
          "taker_buy_quote": 12211819.87593
        },
        {
          "timestamp": 1731024000000,
          "datetime": "2024-11-08T00:00:00",
          "open": 7.823,
          "high": 8.69,
          "low": 7.634,
          "close": 8.616,
          "volume": 4170453.69,
          "close_time": 1731110399999,
          "quote_volume": 33765891.28275,
          "trades": 169510,
          "taker_buy_base": 2109805.78,
          "taker_buy_quote": 17086292.10775
        },
        {
          "timestamp": 1731110400000,
          "datetime": "2024-11-09T00:00:00",
          "open": 8.619,
          "high": 8.624,
          "low": 8.103,
          "close": 8.561,
          "volume": 3018505.26,
          "close_time": 1731196799999,
          "quote_volume": 25126273.27617,
          "trades": 111371,
          "taker_buy_base": 1500985.39,
          "taker_buy_quote": 12495725.64558
        },
        {
          "timestamp": 1731196800000,
          "datetime": "2024-11-10T00:00:00",
          "open": 8.561,
          "high": 9.478,
          "low": 8.473,
          "close": 9.001,
          "volume": 5565069.32,
          "close_time": 1731283199999,
          "quote_volume": 50117624.87816,
          "trades": 244291,
          "taker_buy_base": 2809874.19,
          "taker_buy_quote": 25342553.3975
        },
        {
          "timestamp": 1731283200000,
          "datetime": "2024-11-11T00:00:00",
          "open": 9.002,
          "high": 9.494,
          "low": 8.798,
          "close": 9.488,
          "volume": 4356223.83,
          "close_time": 1731369599999,
          "quote_volume": 39778210.15159,
          "trades": 217452,
          "taker_buy_base": 2203202.24,
          "taker_buy_quote": 20120312.38124
        },
        {
          "timestamp": 1731369600000,
          "datetime": "2024-11-12T00:00:00",
          "open": 9.489,
          "high": 9.675,
          "low": 8.562,
          "close": 8.814,
          "volume": 5454742.43,
          "close_time": 1731455999999,
          "quote_volume": 49519846.33638,
          "trades": 288307,
          "taker_buy_base": 2666671.88,
          "taker_buy_quote": 24227441.22074
        },
        {
          "timestamp": 1731456000000,
          "datetime": "2024-11-13T00:00:00",
          "open": 8.816,
          "high": 8.948,
          "low": 8.059,
          "close": 8.524,
          "volume": 5473709.5,
          "close_time": 1731542399999,
          "quote_volume": 46382777.23815,
          "trades": 247926,
          "taker_buy_base": 2692597.05,
          "taker_buy_quote": 22824891.27578
        },
        {
          "timestamp": 1731542400000,
          "datetime": "2024-11-14T00:00:00",
          "open": 8.524,
          "high": 8.737,
          "low": 7.863,
          "close": 7.986,
          "volume": 3470664.13,
          "close_time": 1731628799999,
          "quote_volume": 28841515.71716,
          "trades": 158100,
          "taker_buy_base": 1628413.56,
          "taker_buy_quote": 13536549.65982
        },
        {
          "timestamp": 1731628800000,
          "datetime": "2024-11-15T00:00:00",
          "open": 7.986,
          "high": 8.883,
          "low": 7.823,
          "close": 8.68,
          "volume": 4400716.43,
          "close_time": 1731715199999,
          "quote_volume": 36342014.65764,
          "trades": 166556,
          "taker_buy_base": 2364624.64,
          "taker_buy_quote": 19541182.00842
        },
        {
          "timestamp": 1731715200000,
          "datetime": "2024-11-16T00:00:00",
          "open": 8.68,
          "high": 9.52,
          "low": 8.607,
          "close": 9.244,
          "volume": 4838690.22,
          "close_time": 1731801599999,
          "quote_volume": 44269359.16782,
          "trades": 190192,
          "taker_buy_base": 2364518.9,
          "taker_buy_quote": 21629222.92778
        },
        {
          "timestamp": 1731801600000,
          "datetime": "2024-11-17T00:00:00",
          "open": 9.246,
          "high": 10.141,
          "low": 8.863,
          "close": 8.986,
          "volume": 5612680.55,
          "close_time": 1731887999999,
          "quote_volume": 53074417.57583,
          "trades": 251854,
          "taker_buy_base": 2801116.09,
          "taker_buy_quote": 26512477.19269
        },
        {
          "timestamp": 1731888000000,
          "datetime": "2024-11-18T00:00:00",
          "open": 8.989,
          "high": 9.53,
          "low": 8.891,
          "close": 9.423,
          "volume": 4357892.71,
          "close_time": 1731974399999,
          "quote_volume": 40286382.36218,
          "trades": 201954,
          "taker_buy_base": 2087706.94,
          "taker_buy_quote": 19318901.14188
        },
        {
          "timestamp": 1731974400000,
          "datetime": "2024-11-19T00:00:00",
          "open": 9.425,
          "high": 9.797,
          "low": 8.96,
          "close": 9.146,
          "volume": 3135205.42,
          "close_time": 1732060799999,
          "quote_volume": 29352326.64123,
          "trades": 150483,
          "taker_buy_base": 1557380.91,
          "taker_buy_quote": 14589824.95833
        },
        {
          "timestamp": 1732060800000,
          "datetime": "2024-11-20T00:00:00",
          "open": 9.142,
          "high": 9.55,
          "low": 8.78,
          "close": 8.833,
          "volume": 3745315.76,
          "close_time": 1732147199999,
          "quote_volume": 34269996.8969,
          "trades": 163942,
          "taker_buy_base": 1783713.66,
          "taker_buy_quote": 16318534.63039
        },
        {
          "timestamp": 1732147200000,
          "datetime": "2024-11-21T00:00:00",
          "open": 8.837,
          "high": 9.479,
          "low": 8.666,
          "close": 9.223,
          "volume": 3904655.71,
          "close_time": 1732233599999,
          "quote_volume": 35513024.30596,
          "trades": 165537,
          "taker_buy_base": 1942657.5,
          "taker_buy_quote": 17662844.302
        },
        {
          "timestamp": 1732233600000,
          "datetime": "2024-11-22T00:00:00",
          "open": 9.222,
          "high": 11.406,
          "low": 9.089,
          "close": 11.27,
          "volume": 8729682.8,
          "close_time": 1732319999999,
          "quote_volume": 88353107.82207,
          "trades": 370159,
          "taker_buy_base": 4600633.14,
          "taker_buy_quote": 46649791.7693
        },
        {
          "timestamp": 1732320000000,
          "datetime": "2024-11-23T00:00:00",
          "open": 11.275,
          "high": 12.125,
          "low": 10.757,
          "close": 11.387,
          "volume": 8725365.17,
          "close_time": 1732406399999,
          "quote_volume": 99136328.45032,
          "trades": 378201,
          "taker_buy_base": 4329363.26,
          "taker_buy_quote": 49220313.05649
        },
        {
          "timestamp": 1732406400000,
          "datetime": "2024-11-24T00:00:00",
          "open": 11.389,
          "high": 12.13,
          "low": 10.397,
          "close": 11.642,
          "volume": 6451964.2,
          "close_time": 1732492799999,
          "quote_volume": 73006515.19578,
          "trades": 320267,
          "taker_buy_base": 3198646.84,
          "taker_buy_quote": 36229104.2603
        },
        {
          "timestamp": 1732492800000,
          "datetime": "2024-11-25T00:00:00",
          "open": 11.645,
          "high": 12.767,
          "low": 11.03,
          "close": 11.511,
          "volume": 7653067.8,
          "close_time": 1732579199999,
          "quote_volume": 91373456.07734,
          "trades": 373161,
          "taker_buy_base": 3917121.42,
          "taker_buy_quote": 46797637.82011
        },
        {
          "timestamp": 1732579200000,
          "datetime": "2024-11-26T00:00:00",
          "open": 11.508,
          "high": 11.987,
          "low": 10.69,
          "close": 11.141,
          "volume": 5843689.81,
          "close_time": 1732665599999,
          "quote_volume": 65660756.04441,
          "trades": 295341,
          "taker_buy_base": 2945323.48,
          "taker_buy_quote": 33150252.58215
        },
        {
          "timestamp": 1732665600000,
          "datetime": "2024-11-27T00:00:00",
          "open": 11.141,
          "high": 11.8,
          "low": 10.89,
          "close": 11.672,
          "volume": 3713071.93,
          "close_time": 1732751999999,
          "quote_volume": 42419184.97077,
          "trades": 207449,
          "taker_buy_base": 1969770.4,
          "taker_buy_quote": 22537973.18309
        },
        {
          "timestamp": 1732752000000,
          "datetime": "2024-11-28T00:00:00",
          "open": 11.673,
          "high": 11.691,
          "low": 11.012,
          "close": 11.564,
          "volume": 3139564.21,
          "close_time": 1732838399999,
          "quote_volume": 35696323.5135,
          "trades": 158311,
          "taker_buy_base": 1610256.63,
          "taker_buy_quote": 18328687.85265
        },
        {
          "timestamp": 1732838400000,
          "datetime": "2024-11-29T00:00:00",
          "open": 11.564,
          "high": 12.138,
          "low": 11.218,
          "close": 12.06,
          "volume": 3075677.08,
          "close_time": 1732924799999,
          "quote_volume": 35883336.12987,
          "trades": 134131,
          "taker_buy_base": 1566839.93,
          "taker_buy_quote": 18285705.21847
        },
        {
          "timestamp": 1732924800000,
          "datetime": "2024-11-30T00:00:00",
          "open": 12.061,
          "high": 12.789,
          "low": 11.725,
          "close": 12.447,
          "volume": 4408473.39,
          "close_time": 1733011199999,
          "quote_volume": 54217080.49086,
          "trades": 207903,
          "taker_buy_base": 2119493.67,
          "taker_buy_quote": 26078716.43033
        },
        {
          "timestamp": 1733011200000,
          "datetime": "2024-12-01T00:00:00",
          "open": 12.444,
          "high": 13.198,
          "low": 11.921,
          "close": 12.771,
          "volume": 4290941.45,
          "close_time": 1733097599999,
          "quote_volume": 54039498.17869,
          "trades": 220733,
          "taker_buy_base": 2040080.37,
          "taker_buy_quote": 25695947.63517
        },
        {
          "timestamp": 1733097600000,
          "datetime": "2024-12-02T00:00:00",
          "open": 12.77,
          "high": 13.89,
          "low": 12.391,
          "close": 13.783,
          "volume": 8438440.06,
          "close_time": 1733183999999,
          "quote_volume": 110718376.41189,
          "trades": 524236,
          "taker_buy_base": 4226603.23,
          "taker_buy_quote": 55527759.8324
        },
        {
          "timestamp": 1733184000000,
          "datetime": "2024-12-03T00:00:00",
          "open": 13.783,
          "high": 14.785,
          "low": 12.9,
          "close": 14.641,
          "volume": 7713285.65,
          "close_time": 1733270399999,
          "quote_volume": 107623946.08429,
          "trades": 531478,
          "taker_buy_base": 3876433.1,
          "taker_buy_quote": 54117815.42639
        },
        {
          "timestamp": 1733270400000,
          "datetime": "2024-12-04T00:00:00",
          "open": 14.641,
          "high": 15.411,
          "low": 14.123,
          "close": 14.668,
          "volume": 7074654.58,
          "close_time": 1733356799999,
          "quote_volume": 104817452.59308,
          "trades": 418262,
          "taker_buy_base": 3633426.41,
          "taker_buy_quote": 53847759.78496
        },
        {
          "timestamp": 1733356800000,
          "datetime": "2024-12-05T00:00:00",
          "open": 14.666,
          "high": 15.499,
          "low": 13.795,
          "close": 14.262,
          "volume": 6430681.38,
          "close_time": 1733443199999,
          "quote_volume": 93349996.44691,
          "trades": 381406,
          "taker_buy_base": 3163331.58,
          "taker_buy_quote": 45904078.95406
        },
        {
          "timestamp": 1733443200000,
          "datetime": "2024-12-06T00:00:00",
          "open": 14.262,
          "high": 15.348,
          "low": 14.116,
          "close": 15.218,
          "volume": 4029125.73,
          "close_time": 1733529599999,
          "quote_volume": 59687008.60241,
          "trades": 333119,
          "taker_buy_base": 1925175.81,
          "taker_buy_quote": 28530496.35544
        },
        {
          "timestamp": 1733529600000,
          "datetime": "2024-12-07T00:00:00",
          "open": 15.22,
          "high": 15.577,
          "low": 14.511,
          "close": 14.681,
          "volume": 3053707.79,
          "close_time": 1733615999999,
          "quote_volume": 45761983.02559,
          "trades": 208076,
          "taker_buy_base": 1514522.07,
          "taker_buy_quote": 22693862.88437
        },
        {
          "timestamp": 1733616000000,
          "datetime": "2024-12-08T00:00:00",
          "open": 14.675,
          "high": 14.852,
          "low": 14.1,
          "close": 14.573,
          "volume": 2383383.64,
          "close_time": 1733702399999,
          "quote_volume": 34317247.15647,
          "trades": 172372,
          "taker_buy_base": 1201634.36,
          "taker_buy_quote": 17308144.70203
        },
        {
          "timestamp": 1733702400000,
          "datetime": "2024-12-09T00:00:00",
          "open": 14.574,
          "high": 14.598,
          "low": 10.727,
          "close": 11.945,
          "volume": 7777481.85,
          "close_time": 1733788799999,
          "quote_volume": 98795481.11001,
          "trades": 446076,
          "taker_buy_base": 3850350.57,
          "taker_buy_quote": 48741499.54313
        },
        {
          "timestamp": 1733788800000,
          "datetime": "2024-12-10T00:00:00",
          "open": 11.94,
          "high": 12.423,
          "low": 10.825,
          "close": 11.785,
          "volume": 7111991.0,
          "close_time": 1733875199999,
          "quote_volume": 83056847.71916,
          "trades": 349478,
          "taker_buy_base": 3734708.36,
          "taker_buy_quote": 43712843.52541
        },
        {
          "timestamp": 1733875200000,
          "datetime": "2024-12-11T00:00:00",
          "open": 11.786,
          "high": 13.237,
          "low": 11.36,
          "close": 13.158,
          "volume": 3798965.79,
          "close_time": 1733961599999,
          "quote_volume": 47066782.78924,
          "trades": 209054,
          "taker_buy_base": 1956600.43,
          "taker_buy_quote": 24275941.3165
        },
        {
          "timestamp": 1733961600000,
          "datetime": "2024-12-12T00:00:00",
          "open": 13.159,
          "high": 14.199,
          "low": 12.946,
          "close": 13.664,
          "volume": 4502346.0,
          "close_time": 1734047999999,
          "quote_volume": 61134888.96043,
          "trades": 273401,
          "taker_buy_base": 2205530.34,
          "taker_buy_quote": 29974592.06736
        },
        {
          "timestamp": 1734048000000,
          "datetime": "2024-12-13T00:00:00",
          "open": 13.668,
          "high": 13.935,
          "low": 13.151,
          "close": 13.531,
          "volume": 2789832.44,
          "close_time": 1734134399999,
          "quote_volume": 37633201.90205,
          "trades": 198220,
          "taker_buy_base": 1365598.28,
          "taker_buy_quote": 18426579.76375
        },
        {
          "timestamp": 1734134400000,
          "datetime": "2024-12-14T00:00:00",
          "open": 13.53,
          "high": 13.78,
          "low": 12.52,
          "close": 12.879,
          "volume": 2206631.96,
          "close_time": 1734220799999,
          "quote_volume": 28884372.21793,
          "trades": 146826,
          "taker_buy_base": 1033999.45,
          "taker_buy_quote": 13546825.33477
        },
        {
          "timestamp": 1734220800000,
          "datetime": "2024-12-15T00:00:00",
          "open": 12.882,
          "high": 13.349,
          "low": 12.521,
          "close": 13.194,
          "volume": 2009995.93,
          "close_time": 1734307199999,
          "quote_volume": 25995887.55767,
          "trades": 165128,
          "taker_buy_base": 1025366.82,
          "taker_buy_quote": 13264087.67667
        },
        {
          "timestamp": 1734307200000,
          "datetime": "2024-12-16T00:00:00",
          "open": 13.199,
          "high": 13.614,
          "low": 12.412,
          "close": 12.681,
          "volume": 2579345.38,
          "close_time": 1734393599999,
          "quote_volume": 33263314.83915,
          "trades": 194054,
          "taker_buy_base": 1335636.68,
          "taker_buy_quote": 17241226.0486
        },
        {
          "timestamp": 1734393600000,
          "datetime": "2024-12-17T00:00:00",
          "open": 12.682,
          "high": 12.955,
          "low": 11.972,
          "close": 12.07,
          "volume": 2809163.94,
          "close_time": 1734479999999,
          "quote_volume": 35044259.34464,
          "trades": 185514,
          "taker_buy_base": 1297493.18,
          "taker_buy_quote": 16205846.11943
        },
        {
          "timestamp": 1734480000000,
          "datetime": "2024-12-18T00:00:00",
          "open": 12.075,
          "high": 12.469,
          "low": 11.043,
          "close": 11.088,
          "volume": 3403694.2,
          "close_time": 1734566399999,
          "quote_volume": 40216394.90982,
          "trades": 263470,
          "taker_buy_base": 1710033.79,
          "taker_buy_quote": 20253075.53831
        },
        {
          "timestamp": 1734566400000,
          "datetime": "2024-12-19T00:00:00",
          "open": 11.087,
          "high": 11.378,
          "low": 9.83,
          "close": 10.149,
          "volume": 5122372.89,
          "close_time": 1734652799999,
          "quote_volume": 54529959.35906,
          "trades": 340292,
          "taker_buy_base": 2589688.2,
          "taker_buy_quote": 27616880.08492
        },
        {
          "timestamp": 1734652800000,
          "datetime": "2024-12-20T00:00:00",
          "open": 10.154,
          "high": 10.784,
          "low": 8.822,
          "close": 10.557,
          "volume": 6451043.87,
          "close_time": 1734739199999,
          "quote_volume": 62991332.69667,
          "trades": 344738,
          "taker_buy_base": 3078700.69,
          "taker_buy_quote": 30135518.17067
        },
        {
          "timestamp": 1734739200000,
          "datetime": "2024-12-21T00:00:00",
          "open": 10.555,
          "high": 11.387,
          "low": 9.914,
          "close": 10.032,
          "volume": 3360421.43,
          "close_time": 1734825599999,
          "quote_volume": 35395326.32687,
          "trades": 196993,
          "taker_buy_base": 1646757.84,
          "taker_buy_quote": 17355922.46472
        },
        {
          "timestamp": 1734825600000,
          "datetime": "2024-12-22T00:00:00",
          "open": 10.036,
          "high": 10.329,
          "low": 9.707,
          "close": 9.928,
          "volume": 2151344.58,
          "close_time": 1734911999999,
          "quote_volume": 21502101.47082,
          "trades": 144781,
          "taker_buy_base": 1063812.83,
          "taker_buy_quote": 10635891.35527
        },
        {
          "timestamp": 1734912000000,
          "datetime": "2024-12-23T00:00:00",
          "open": 9.93,
          "high": 10.992,
          "low": 9.634,
          "close": 10.774,
          "volume": 2642261.49,
          "close_time": 1734998399999,
          "quote_volume": 26911365.85354,
          "trades": 168093,
          "taker_buy_base": 1354988.56,
          "taker_buy_quote": 13822352.57618
        },
        {
          "timestamp": 1734998400000,
          "datetime": "2024-12-24T00:00:00",
          "open": 10.776,
          "high": 11.375,
          "low": 10.459,
          "close": 11.287,
          "volume": 2360268.33,
          "close_time": 1735084799999,
          "quote_volume": 25873389.80302,
          "trades": 139269,
          "taker_buy_base": 1252398.52,
          "taker_buy_quote": 13734660.90459
        },
        {
          "timestamp": 1735084800000,
          "datetime": "2024-12-25T00:00:00",
          "open": 11.286,
          "high": 11.65,
          "low": 11.02,
          "close": 11.172,
          "volume": 1905715.36,
          "close_time": 1735171199999,
          "quote_volume": 21533730.8626,
          "trades": 117091,
          "taker_buy_base": 973878.81,
          "taker_buy_quote": 11009203.44977
        },
        {
          "timestamp": 1735171200000,
          "datetime": "2024-12-26T00:00:00",
          "open": 11.172,
          "high": 11.285,
          "low": 10.183,
          "close": 10.298,
          "volume": 2267730.51,
          "close_time": 1735257599999,
          "quote_volume": 24000550.35583,
          "trades": 102341,
          "taker_buy_base": 1104179.37,
          "taker_buy_quote": 11680195.60404
        },
        {
          "timestamp": 1735257600000,
          "datetime": "2024-12-27T00:00:00",
          "open": 10.299,
          "high": 10.9,
          "low": 10.031,
          "close": 10.226,
          "volume": 2187262.7,
          "close_time": 1735343999999,
          "quote_volume": 22702897.75216,
          "trades": 111447,
          "taker_buy_base": 1073207.45,
          "taker_buy_quote": 11164352.39563
        },
        {
          "timestamp": 1735344000000,
          "datetime": "2024-12-28T00:00:00",
          "open": 10.228,
          "high": 10.841,
          "low": 10.087,
          "close": 10.663,
          "volume": 1320011.37,
          "close_time": 1735430399999,
          "quote_volume": 13747390.12493,
          "trades": 67767,
          "taker_buy_base": 688797.16,
          "taker_buy_quote": 7172587.37295
        },
        {
          "timestamp": 1735430400000,
          "datetime": "2024-12-29T00:00:00",
          "open": 10.665,
          "high": 10.699,
          "low": 10.012,
          "close": 10.154,
          "volume": 1421264.06,
          "close_time": 1735516799999,
          "quote_volume": 14680940.19224,
          "trades": 75779,
          "taker_buy_base": 636414.97,
          "taker_buy_quote": 6574722.82165
        },
        {
          "timestamp": 1735516800000,
          "datetime": "2024-12-30T00:00:00",
          "open": 10.157,
          "high": 10.559,
          "low": 9.739,
          "close": 10.028,
          "volume": 1918910.33,
          "close_time": 1735603199999,
          "quote_volume": 19510183.58528,
          "trades": 89171,
          "taker_buy_base": 913408.18,
          "taker_buy_quote": 9288555.09658
        },
        {
          "timestamp": 1735603200000,
          "datetime": "2024-12-31T00:00:00",
          "open": 10.029,
          "high": 10.313,
          "low": 9.808,
          "close": 9.883,
          "volume": 1520280.71,
          "close_time": 1735689599999,
          "quote_volume": 15214063.19055,
          "trades": 68780,
          "taker_buy_base": 727971.5,
          "taker_buy_quote": 7285247.0631
        },
        {
          "timestamp": 1735689600000,
          "datetime": "2025-01-01T00:00:00",
          "open": 9.878,
          "high": 10.679,
          "low": 9.733,
          "close": 10.502,
          "volume": 1609343.94,
          "close_time": 1735775999999,
          "quote_volume": 16334435.0866,
          "trades": 75089,
          "taker_buy_base": 858917.87,
          "taker_buy_quote": 8717412.75527
        },
        {
          "timestamp": 1735776000000,
          "datetime": "2025-01-02T00:00:00",
          "open": 10.505,
          "high": 10.879,
          "low": 10.503,
          "close": 10.687,
          "volume": 1629262.52,
          "close_time": 1735862399999,
          "quote_volume": 17443281.02294,
          "trades": 90346,
          "taker_buy_base": 816602.63,
          "taker_buy_quote": 8744943.89939
        },
        {
          "timestamp": 1735862400000,
          "datetime": "2025-01-03T00:00:00",
          "open": 10.69,
          "high": 12.499,
          "low": 10.652,
          "close": 12.395,
          "volume": 3908827.22,
          "close_time": 1735948799999,
          "quote_volume": 45769337.06701,
          "trades": 207795,
          "taker_buy_base": 2087822.12,
          "taker_buy_quote": 24400185.01909
        },
        {
          "timestamp": 1735948800000,
          "datetime": "2025-01-04T00:00:00",
          "open": 12.396,
          "high": 12.741,
          "low": 12.121,
          "close": 12.296,
          "volume": 2058941.23,
          "close_time": 1736035199999,
          "quote_volume": 25457419.78902,
          "trades": 114839,
          "taker_buy_base": 1016330.77,
          "taker_buy_quote": 12576677.10818
        },
        {
          "timestamp": 1736035200000,
          "datetime": "2025-01-05T00:00:00",
          "open": 12.297,
          "high": 12.31,
          "low": 11.863,
          "close": 12.121,
          "volume": 1450311.64,
          "close_time": 1736121599999,
          "quote_volume": 17514071.18399,
          "trades": 79860,
          "taker_buy_base": 711913.67,
          "taker_buy_quote": 8600193.93793
        },
        {
          "timestamp": 1736121600000,
          "datetime": "2025-01-06T00:00:00",
          "open": 12.121,
          "high": 12.509,
          "low": 11.82,
          "close": 12.191,
          "volume": 2061948.31,
          "close_time": 1736207999999,
          "quote_volume": 25054830.3702,
          "trades": 104396,
          "taker_buy_base": 1030775.63,
          "taker_buy_quote": 12521084.62906
        },
        {
          "timestamp": 1736208000000,
          "datetime": "2025-01-07T00:00:00",
          "open": 12.189,
          "high": 12.362,
          "low": 11.011,
          "close": 11.027,
          "volume": 2307435.2,
          "close_time": 1736294399999,
          "quote_volume": 26978428.60658,
          "trades": 125286,
          "taker_buy_base": 1096101.86,
          "taker_buy_quote": 12826863.87542
        },
        {
          "timestamp": 1736294400000,
          "datetime": "2025-01-08T00:00:00",
          "open": 11.027,
          "high": 11.249,
          "low": 10.356,
          "close": 10.855,
          "volume": 2568954.92,
          "close_time": 1736380799999,
          "quote_volume": 27905711.28218,
          "trades": 126994,
          "taker_buy_base": 1333466.76,
          "taker_buy_quote": 14500112.57735
        },
        {
          "timestamp": 1736380800000,
          "datetime": "2025-01-09T00:00:00",
          "open": 10.854,
          "high": 11.0,
          "low": 9.959,
          "close": 10.127,
          "volume": 2373742.54,
          "close_time": 1736467199999,
          "quote_volume": 24670324.49956,
          "trades": 106930,
          "taker_buy_base": 1117987.72,
          "taker_buy_quote": 11626164.13888
        },
        {
          "timestamp": 1736467200000,
          "datetime": "2025-01-10T00:00:00",
          "open": 10.127,
          "high": 10.849,
          "low": 10.096,
          "close": 10.33,
          "volume": 2310123.56,
          "close_time": 1736553599999,
          "quote_volume": 24121286.93235,
          "trades": 113510,
          "taker_buy_base": 1175639.95,
          "taker_buy_quote": 12271427.129
        },
        {
          "timestamp": 1736553600000,
          "datetime": "2025-01-11T00:00:00",
          "open": 10.332,
          "high": 10.685,
          "low": 10.069,
          "close": 10.48,
          "volume": 1292326.26,
          "close_time": 1736639999999,
          "quote_volume": 13297450.95084,
          "trades": 57216,
          "taker_buy_base": 673082.1,
          "taker_buy_quote": 6935510.02695
        },
        {
          "timestamp": 1736640000000,
          "datetime": "2025-01-12T00:00:00",
          "open": 10.487,
          "high": 10.562,
          "low": 10.113,
          "close": 10.229,
          "volume": 1110338.84,
          "close_time": 1736726399999,
          "quote_volume": 11522703.93415,
          "trades": 49979,
          "taker_buy_base": 540920.59,
          "taker_buy_quote": 5614551.76663
        },
        {
          "timestamp": 1736726400000,
          "datetime": "2025-01-13T00:00:00",
          "open": 10.233,
          "high": 10.537,
          "low": 9.292,
          "close": 9.78,
          "volume": 2724050.1,
          "close_time": 1736812799999,
          "quote_volume": 26564621.16452,
          "trades": 137505,
          "taker_buy_base": 1278960.81,
          "taker_buy_quote": 12466055.40098
        },
        {
          "timestamp": 1736812800000,
          "datetime": "2025-01-14T00:00:00",
          "open": 9.783,
          "high": 10.28,
          "low": 9.743,
          "close": 10.231,
          "volume": 1503474.16,
          "close_time": 1736899199999,
          "quote_volume": 15043858.6061,
          "trades": 70833,
          "taker_buy_base": 786635.14,
          "taker_buy_quote": 7867746.70972
        },
        {
          "timestamp": 1736899200000,
          "datetime": "2025-01-15T00:00:00",
          "open": 10.236,
          "high": 11.061,
          "low": 10.031,
          "close": 11.034,
          "volume": 2214823.25,
          "close_time": 1736985599999,
          "quote_volume": 23370427.89756,
          "trades": 115529,
          "taker_buy_base": 1109911.91,
          "taker_buy_quote": 11722803.68281
        },
        {
          "timestamp": 1736985600000,
          "datetime": "2025-01-16T00:00:00",
          "open": 11.032,
          "high": 11.244,
          "low": 10.431,
          "close": 10.809,
          "volume": 2972921.03,
          "close_time": 1737071999999,
          "quote_volume": 32144328.88573,
          "trades": 145962,
          "taker_buy_base": 1417521.33,
          "taker_buy_quote": 15340826.5757
        },
        {
          "timestamp": 1737072000000,
          "datetime": "2025-01-17T00:00:00",
          "open": 10.813,
          "high": 11.464,
          "low": 10.81,
          "close": 11.351,
          "volume": 2210041.26,
          "close_time": 1737158399999,
          "quote_volume": 24823667.14678,
          "trades": 103048,
          "taker_buy_base": 1153678.98,
          "taker_buy_quote": 12959161.40217
        },
        {
          "timestamp": 1737158400000,
          "datetime": "2025-01-18T00:00:00",
          "open": 11.354,
          "high": 11.481,
          "low": 10.464,
          "close": 10.632,
          "volume": 2587295.13,
          "close_time": 1737244799999,
          "quote_volume": 27625156.61602,
          "trades": 125509,
          "taker_buy_base": 1231961.4,
          "taker_buy_quote": 13160170.28678
        },
        {
          "timestamp": 1737244800000,
          "datetime": "2025-01-19T00:00:00",
          "open": 10.634,
          "high": 10.956,
          "low": 9.679,
          "close": 9.893,
          "volume": 5261495.39,
          "close_time": 1737331199999,
          "quote_volume": 54393465.08232,
          "trades": 310742,
          "taker_buy_base": 2620864.32,
          "taker_buy_quote": 27128261.74771
        },
        {
          "timestamp": 1737331200000,
          "datetime": "2025-01-20T00:00:00",
          "open": 9.896,
          "high": 10.825,
          "low": 9.494,
          "close": 9.799,
          "volume": 4421859.92,
          "close_time": 1737417599999,
          "quote_volume": 44180345.42374,
          "trades": 337445,
          "taker_buy_base": 2206203.6,
          "taker_buy_quote": 22058268.70472
        },
        {
          "timestamp": 1737417600000,
          "datetime": "2025-01-21T00:00:00",
          "open": 9.799,
          "high": 10.154,
          "low": 9.33,
          "close": 9.87,
          "volume": 2647349.27,
          "close_time": 1737503999999,
          "quote_volume": 25865192.01592,
          "trades": 144458,
          "taker_buy_base": 1304941.38,
          "taker_buy_quote": 12760950.07076
        },
        {
          "timestamp": 1737504000000,
          "datetime": "2025-01-22T00:00:00",
          "open": 9.869,
          "high": 9.965,
          "low": 9.009,
          "close": 9.104,
          "volume": 4195744.79,
          "close_time": 1737590399999,
          "quote_volume": 39544369.48142,
          "trades": 173740,
          "taker_buy_base": 1649367.37,
          "taker_buy_quote": 15539755.29654
        },
        {
          "timestamp": 1737590400000,
          "datetime": "2025-01-23T00:00:00",
          "open": 9.104,
          "high": 9.452,
          "low": 8.974,
          "close": 9.233,
          "volume": 2864814.58,
          "close_time": 1737676799999,
          "quote_volume": 26265672.85844,
          "trades": 128415,
          "taker_buy_base": 1393101.88,
          "taker_buy_quote": 12775774.57974
        },
        {
          "timestamp": 1737676800000,
          "datetime": "2025-01-24T00:00:00",
          "open": 9.235,
          "high": 9.415,
          "low": 8.911,
          "close": 9.051,
          "volume": 1850007.6,
          "close_time": 1737763199999,
          "quote_volume": 17030474.71168,
          "trades": 81374,
          "taker_buy_base": 890934.14,
          "taker_buy_quote": 8204755.30632
        },
        {
          "timestamp": 1737763200000,
          "datetime": "2025-01-25T00:00:00",
          "open": 9.052,
          "high": 9.296,
          "low": 8.914,
          "close": 9.207,
          "volume": 1141835.03,
          "close_time": 1737849599999,
          "quote_volume": 10402031.56814,
          "trades": 52312,
          "taker_buy_base": 599661.99,
          "taker_buy_quote": 5463426.12418
        },
        {
          "timestamp": 1737849600000,
          "datetime": "2025-01-26T00:00:00",
          "open": 9.208,
          "high": 9.326,
          "low": 8.79,
          "close": 8.807,
          "volume": 1278090.8,
          "close_time": 1737935999999,
          "quote_volume": 11660600.97112,
          "trades": 61051,
          "taker_buy_base": 592949.59,
          "taker_buy_quote": 5414489.38665
        },
        {
          "timestamp": 1737936000000,
          "datetime": "2025-01-27T00:00:00",
          "open": 8.807,
          "high": 9.038,
          "low": 8.063,
          "close": 8.897,
          "volume": 4303026.51,
          "close_time": 1738022399999,
          "quote_volume": 36788910.94799,
          "trades": 188450,
          "taker_buy_base": 2136677.39,
          "taker_buy_quote": 18283597.09777
        },
        {
          "timestamp": 1738022400000,
          "datetime": "2025-01-28T00:00:00",
          "open": 8.897,
          "high": 9.128,
          "low": 8.441,
          "close": 8.546,
          "volume": 1594399.83,
          "close_time": 1738108799999,
          "quote_volume": 14123645.67549,
          "trades": 62404,
          "taker_buy_base": 804058.02,
          "taker_buy_quote": 7128879.04309
        },
        {
          "timestamp": 1738108800000,
          "datetime": "2025-01-29T00:00:00",
          "open": 8.547,
          "high": 8.869,
          "low": 8.309,
          "close": 8.581,
          "volume": 1980250.84,
          "close_time": 1738195199999,
          "quote_volume": 17072466.57543,
          "trades": 80347,
          "taker_buy_base": 979965.15,
          "taker_buy_quote": 8454545.6194
        },
        {
          "timestamp": 1738195200000,
          "datetime": "2025-01-30T00:00:00",
          "open": 8.58,
          "high": 9.261,
          "low": 8.472,
          "close": 9.14,
          "volume": 1739118.01,
          "close_time": 1738281599999,
          "quote_volume": 15627045.01446,
          "trades": 69156,
          "taker_buy_base": 899037.65,
          "taker_buy_quote": 8071802.93843
        },
        {
          "timestamp": 1738281600000,
          "datetime": "2025-01-31T00:00:00",
          "open": 9.141,
          "high": 9.755,
          "low": 9.0,
          "close": 9.287,
          "volume": 2319213.57,
          "close_time": 1738367999999,
          "quote_volume": 21640228.59117,
          "trades": 95132,
          "taker_buy_base": 1101328.36,
          "taker_buy_quote": 10271180.84079
        },
        {
          "timestamp": 1738368000000,
          "datetime": "2025-02-01T00:00:00",
          "open": 9.288,
          "high": 9.407,
          "low": 8.4,
          "close": 8.496,
          "volume": 1463186.58,
          "close_time": 1738454399999,
          "quote_volume": 13083605.16473,
          "trades": 59322,
          "taker_buy_base": 639266.41,
          "taker_buy_quote": 5724318.71389
        },
        {
          "timestamp": 1738454400000,
          "datetime": "2025-02-02T00:00:00",
          "open": 8.497,
          "high": 8.728,
          "low": 7.075,
          "close": 7.487,
          "volume": 4207083.1,
          "close_time": 1738540799999,
          "quote_volume": 33137491.11926,
          "trades": 172021,
          "taker_buy_base": 2035092.76,
          "taker_buy_quote": 16026272.62831
        },
        {
          "timestamp": 1738540800000,
          "datetime": "2025-02-03T00:00:00",
          "open": 7.491,
          "high": 7.738,
          "low": 5.585,
          "close": 7.64,
          "volume": 9992311.16,
          "close_time": 1738627199999,
          "quote_volume": 67380248.65315,
          "trades": 330439,
          "taker_buy_base": 5033078.68,
          "taker_buy_quote": 33999186.0093
        },
        {
          "timestamp": 1738627200000,
          "datetime": "2025-02-04T00:00:00",
          "open": 7.64,
          "high": 7.701,
          "low": 6.784,
          "close": 7.032,
          "volume": 3997691.37,
          "close_time": 1738713599999,
          "quote_volume": 28511593.6967,
          "trades": 190754,
          "taker_buy_base": 1955342.34,
          "taker_buy_quote": 13953341.99097
        },
        {
          "timestamp": 1738713600000,
          "datetime": "2025-02-05T00:00:00",
          "open": 7.036,
          "high": 7.237,
          "low": 6.838,
          "close": 6.992,
          "volume": 1834133.38,
          "close_time": 1738799999999,
          "quote_volume": 12961496.74747,
          "trades": 109913,
          "taker_buy_base": 924673.34,
          "taker_buy_quote": 6534177.43037
        },
        {
          "timestamp": 1738800000000,
          "datetime": "2025-02-06T00:00:00",
          "open": 6.991,
          "high": 7.192,
          "low": 6.635,
          "close": 6.711,
          "volume": 2085277.74,
          "close_time": 1738886399999,
          "quote_volume": 14427796.87095,
          "trades": 123829,
          "taker_buy_base": 1071310.04,
          "taker_buy_quote": 7414601.93881
        },
        {
          "timestamp": 1738886400000,
          "datetime": "2025-02-07T00:00:00",
          "open": 6.712,
          "high": 7.238,
          "low": 6.639,
          "close": 6.795,
          "volume": 2106936.05,
          "close_time": 1738972799999,
          "quote_volume": 14595961.8303,
          "trades": 128945,
          "taker_buy_base": 1035655.76,
          "taker_buy_quote": 7176867.27876
        },
        {
          "timestamp": 1738972800000,
          "datetime": "2025-02-08T00:00:00",
          "open": 6.79,
          "high": 7.057,
          "low": 6.623,
          "close": 7.014,
          "volume": 1561524.2,
          "close_time": 1739059199999,
          "quote_volume": 10589847.19873,
          "trades": 77635,
          "taker_buy_base": 787173.05,
          "taker_buy_quote": 5344721.86416
        },
        {
          "timestamp": 1739059200000,
          "datetime": "2025-02-09T00:00:00",
          "open": 7.014,
          "high": 7.15,
          "low": 6.613,
          "close": 6.95,
          "volume": 1642545.86,
          "close_time": 1739145599999,
          "quote_volume": 11436865.45958,
          "trades": 82609,
          "taker_buy_base": 804026.97,
          "taker_buy_quote": 5603154.97798
        },
        {
          "timestamp": 1739145600000,
          "datetime": "2025-02-10T00:00:00",
          "open": 6.949,
          "high": 7.217,
          "low": 6.718,
          "close": 7.009,
          "volume": 1669626.29,
          "close_time": 1739231999999,
          "quote_volume": 11740486.7577,
          "trades": 106710,
          "taker_buy_base": 828832.71,
          "taker_buy_quote": 5833045.18082
        },
        {
          "timestamp": 1739232000000,
          "datetime": "2025-02-11T00:00:00",
          "open": 7.01,
          "high": 7.43,
          "low": 6.919,
          "close": 7.089,
          "volume": 2101711.92,
          "close_time": 1739318399999,
          "quote_volume": 15174922.54411,
          "trades": 100504,
          "taker_buy_base": 1052301.94,
          "taker_buy_quote": 7600435.39668
        },
        {
          "timestamp": 1739318400000,
          "datetime": "2025-02-12T00:00:00",
          "open": 7.087,
          "high": 7.478,
          "low": 6.848,
          "close": 7.396,
          "volume": 2259495.22,
          "close_time": 1739404799999,
          "quote_volume": 16150640.36254,
          "trades": 124406,
          "taker_buy_base": 1097762.81,
          "taker_buy_quote": 7850041.66378
        },
        {
          "timestamp": 1739404800000,
          "datetime": "2025-02-13T00:00:00",
          "open": 7.397,
          "high": 7.417,
          "low": 6.977,
          "close": 7.125,
          "volume": 2138036.98,
          "close_time": 1739491199999,
          "quote_volume": 15431610.32094,
          "trades": 106468,
          "taker_buy_base": 1015762.5,
          "taker_buy_quote": 7334874.75447
        },
        {
          "timestamp": 1739491200000,
          "datetime": "2025-02-14T00:00:00",
          "open": 7.128,
          "high": 7.415,
          "low": 7.102,
          "close": 7.234,
          "volume": 1767975.6,
          "close_time": 1739577599999,
          "quote_volume": 12820255.41548,
          "trades": 99767,
          "taker_buy_base": 874686.2,
          "taker_buy_quote": 6344551.43664
        },
        {
          "timestamp": 1739577600000,
          "datetime": "2025-02-15T00:00:00",
          "open": 7.234,
          "high": 7.314,
          "low": 7.02,
          "close": 7.107,
          "volume": 1140212.43,
          "close_time": 1739663999999,
          "quote_volume": 8184610.78207,
          "trades": 57163,
          "taker_buy_base": 568213.7,
          "taker_buy_quote": 4080745.01099
        },
        {
          "timestamp": 1739664000000,
          "datetime": "2025-02-16T00:00:00",
          "open": 7.106,
          "high": 7.136,
          "low": 6.894,
          "close": 6.996,
          "volume": 1987565.76,
          "close_time": 1739750399999,
          "quote_volume": 13981416.25624,
          "trades": 89208,
          "taker_buy_base": 986827.65,
          "taker_buy_quote": 6946193.23958
        },
        {
          "timestamp": 1739750400000,
          "datetime": "2025-02-17T00:00:00",
          "open": 6.993,
          "high": 7.244,
          "low": 6.882,
          "close": 7.059,
          "volume": 1301284.72,
          "close_time": 1739836799999,
          "quote_volume": 9191303.50542,
          "trades": 78905,
          "taker_buy_base": 641205.75,
          "taker_buy_quote": 4531762.28964
        },
        {
          "timestamp": 1739836800000,
          "datetime": "2025-02-18T00:00:00",
          "open": 7.058,
          "high": 7.079,
          "low": 6.558,
          "close": 6.761,
          "volume": 1456798.93,
          "close_time": 1739923199999,
          "quote_volume": 9845959.58381,
          "trades": 97068,
          "taker_buy_base": 721708.98,
          "taker_buy_quote": 4883178.65428
        },
        {
          "timestamp": 1739923200000,
          "datetime": "2025-02-19T00:00:00",
          "open": 6.761,
          "high": 6.94,
          "low": 6.669,
          "close": 6.852,
          "volume": 1403987.45,
          "close_time": 1740009599999,
          "quote_volume": 9597373.8281,
          "trades": 80607,
          "taker_buy_base": 742673.02,
          "taker_buy_quote": 5079384.49358
        },
        {
          "timestamp": 1740009600000,
          "datetime": "2025-02-20T00:00:00",
          "open": 6.852,
          "high": 7.179,
          "low": 6.8,
          "close": 7.144,
          "volume": 1624140.01,
          "close_time": 1740095999999,
          "quote_volume": 11312989.3791,
          "trades": 96100,
          "taker_buy_base": 798788.64,
          "taker_buy_quote": 5570739.57675
        },
        {
          "timestamp": 1740096000000,
          "datetime": "2025-02-21T00:00:00",
          "open": 7.143,
          "high": 7.458,
          "low": 6.836,
          "close": 6.986,
          "volume": 1888427.17,
          "close_time": 1740182399999,
          "quote_volume": 13556716.72858,
          "trades": 125646,
          "taker_buy_base": 936884.48,
          "taker_buy_quote": 6733260.473
        },
        {
          "timestamp": 1740182400000,
          "datetime": "2025-02-22T00:00:00",
          "open": 6.986,
          "high": 7.262,
          "low": 6.952,
          "close": 7.194,
          "volume": 1165685.15,
          "close_time": 1740268799999,
          "quote_volume": 8308847.38619,
          "trades": 84898,
          "taker_buy_base": 610284.49,
          "taker_buy_quote": 4349282.32234
        },
        {
          "timestamp": 1740268800000,
          "datetime": "2025-02-23T00:00:00",
          "open": 7.195,
          "high": 7.261,
          "low": 6.96,
          "close": 7.065,
          "volume": 1135365.83,
          "close_time": 1740355199999,
          "quote_volume": 8061593.30788,
          "trades": 74034,
          "taker_buy_base": 566552.44,
          "taker_buy_quote": 4022229.89693
        },
        {
          "timestamp": 1740355200000,
          "datetime": "2025-02-24T00:00:00",
          "open": 7.066,
          "high": 7.105,
          "low": 6.37,
          "close": 6.393,
          "volume": 2037798.88,
          "close_time": 1740441599999,
          "quote_volume": 13669156.65258,
          "trades": 139524,
          "taker_buy_base": 1040077.3,
          "taker_buy_quote": 6986560.08685
        },
        {
          "timestamp": 1740441600000,
          "datetime": "2025-02-25T00:00:00",
          "open": 6.394,
          "high": 6.434,
          "low": 5.88,
          "close": 6.339,
          "volume": 3826515.86,
          "close_time": 1740527999999,
          "quote_volume": 23608341.77879,
          "trades": 290879,
          "taker_buy_base": 1805878.7,
          "taker_buy_quote": 11149851.45558
        },
        {
          "timestamp": 1740528000000,
          "datetime": "2025-02-26T00:00:00",
          "open": 6.34,
          "high": 6.614,
          "low": 6.152,
          "close": 6.392,
          "volume": 2251992.18,
          "close_time": 1740614399999,
          "quote_volume": 14421722.07192,
          "trades": 145818,
          "taker_buy_base": 1098803.75,
          "taker_buy_quote": 7039955.48098
        },
        {
          "timestamp": 1740614400000,
          "datetime": "2025-02-27T00:00:00",
          "open": 6.393,
          "high": 6.823,
          "low": 6.331,
          "close": 6.667,
          "volume": 1612928.69,
          "close_time": 1740700799999,
          "quote_volume": 10676220.35673,
          "trades": 110823,
          "taker_buy_base": 796761.02,
          "taker_buy_quote": 5272081.52462
        },
        {
          "timestamp": 1740700800000,
          "datetime": "2025-02-28T00:00:00",
          "open": 6.667,
          "high": 6.678,
          "low": 6.006,
          "close": 6.514,
          "volume": 2697429.99,
          "close_time": 1740787199999,
          "quote_volume": 17097938.01177,
          "trades": 187884,
          "taker_buy_base": 1290515.39,
          "taker_buy_quote": 8188533.64616
        },
        {
          "timestamp": 1740787200000,
          "datetime": "2025-03-01T00:00:00",
          "open": 6.515,
          "high": 6.648,
          "low": 6.313,
          "close": 6.588,
          "volume": 1051656.07,
          "close_time": 1740873599999,
          "quote_volume": 6817005.50376,
          "trades": 68623,
          "taker_buy_base": 487838.6,
          "taker_buy_quote": 3162071.56851
        },
        {
          "timestamp": 1740873600000,
          "datetime": "2025-03-02T00:00:00",
          "open": 6.588,
          "high": 7.243,
          "low": 6.512,
          "close": 7.228,
          "volume": 2736005.0,
          "close_time": 1740959999999,
          "quote_volume": 18939151.99187,
          "trades": 185854,
          "taker_buy_base": 1388913.95,
          "taker_buy_quote": 9618033.55524
        },
        {
          "timestamp": 1740960000000,
          "datetime": "2025-03-03T00:00:00",
          "open": 7.228,
          "high": 7.274,
          "low": 6.086,
          "close": 6.173,
          "volume": 2623849.6,
          "close_time": 1741046399999,
          "quote_volume": 17468076.55495,
          "trades": 186115,
          "taker_buy_base": 1250459.55,
          "taker_buy_quote": 8334682.52685
        },
        {
          "timestamp": 1741046400000,
          "datetime": "2025-03-04T00:00:00",
          "open": 6.173,
          "high": 6.213,
          "low": 5.624,
          "close": 6.029,
          "volume": 2826059.31,
          "close_time": 1741132799999,
          "quote_volume": 16800796.51409,
          "trades": 193860,
          "taker_buy_base": 1367380.89,
          "taker_buy_quote": 8134791.61837
        },
        {
          "timestamp": 1741132800000,
          "datetime": "2025-03-05T00:00:00",
          "open": 6.028,
          "high": 6.406,
          "low": 5.948,
          "close": 6.371,
          "volume": 1844971.01,
          "close_time": 1741219199999,
          "quote_volume": 11379502.55578,
          "trades": 91130,
          "taker_buy_base": 999855.75,
          "taker_buy_quote": 6176598.37389
        },
        {
          "timestamp": 1741219200000,
          "datetime": "2025-03-06T00:00:00",
          "open": 6.37,
          "high": 6.465,
          "low": 6.107,
          "close": 6.193,
          "volume": 1229687.18,
          "close_time": 1741305599999,
          "quote_volume": 7750388.74832,
          "trades": 67927,
          "taker_buy_base": 594024.92,
          "taker_buy_quote": 3746218.38846
        },
        {
          "timestamp": 1741305600000,
          "datetime": "2025-03-07T00:00:00",
          "open": 6.195,
          "high": 6.353,
          "low": 5.857,
          "close": 6.071,
          "volume": 2009810.38,
          "close_time": 1741391999999,
          "quote_volume": 12377084.58969,
          "trades": 115776,
          "taker_buy_base": 995065.85,
          "taker_buy_quote": 6132168.37314
        },
        {
          "timestamp": 1741392000000,
          "datetime": "2025-03-08T00:00:00",
          "open": 6.071,
          "high": 6.099,
          "low": 5.869,
          "close": 5.953,
          "volume": 904959.01,
          "close_time": 1741478399999,
          "quote_volume": 5409057.12573,
          "trades": 39365,
          "taker_buy_base": 451942.94,
          "taker_buy_quote": 2702396.13879
        },
        {
          "timestamp": 1741478400000,
          "datetime": "2025-03-09T00:00:00",
          "open": 5.954,
          "high": 5.998,
          "low": 5.337,
          "close": 5.427,
          "volume": 1768401.44,
          "close_time": 1741564799999,
          "quote_volume": 9996557.57011,
          "trades": 65701,
          "taker_buy_base": 830789.62,
          "taker_buy_quote": 4707495.1984
        },
        {
          "timestamp": 1741564800000,
          "datetime": "2025-03-10T00:00:00",
          "open": 5.427,
          "high": 5.793,
          "low": 5.01,
          "close": 5.093,
          "volume": 2202817.33,
          "close_time": 1741651199999,
          "quote_volume": 11883214.22657,
          "trades": 71712,
          "taker_buy_base": 1085831.72,
          "taker_buy_quote": 5853471.18095
        },
        {
          "timestamp": 1741651200000,
          "datetime": "2025-03-11T00:00:00",
          "open": 5.095,
          "high": 5.522,
          "low": 4.834,
          "close": 5.417,
          "volume": 2344627.07,
          "close_time": 1741737599999,
          "quote_volume": 12212541.58011,
          "trades": 74581,
          "taker_buy_base": 1119282.2,
          "taker_buy_quote": 5841796.94241
        },
        {
          "timestamp": 1741737600000,
          "datetime": "2025-03-12T00:00:00",
          "open": 5.418,
          "high": 5.584,
          "low": 5.24,
          "close": 5.482,
          "volume": 1333147.59,
          "close_time": 1741823999999,
          "quote_volume": 7211553.09028,
          "trades": 44040,
          "taker_buy_base": 663751.98,
          "taker_buy_quote": 3590566.15399
        },
        {
          "timestamp": 1741824000000,
          "datetime": "2025-03-13T00:00:00",
          "open": 5.482,
          "high": 5.64,
          "low": 5.274,
          "close": 5.451,
          "volume": 1418025.86,
          "close_time": 1741910399999,
          "quote_volume": 7749143.07959,
          "trades": 42019,
          "taker_buy_base": 745448.16,
          "taker_buy_quote": 4075509.44939
        },
        {
          "timestamp": 1741910400000,
          "datetime": "2025-03-14T00:00:00",
          "open": 5.451,
          "high": 5.736,
          "low": 5.424,
          "close": 5.66,
          "volume": 1173709.5,
          "close_time": 1741996799999,
          "quote_volume": 6542290.08405,
          "trades": 33794,
          "taker_buy_base": 583154.56,
          "taker_buy_quote": 3252655.53016
        },
        {
          "timestamp": 1741996800000,
          "datetime": "2025-03-15T00:00:00",
          "open": 5.661,
          "high": 5.923,
          "low": 5.622,
          "close": 5.827,
          "volume": 1351326.15,
          "close_time": 1742083199999,
          "quote_volume": 7757249.58844,
          "trades": 36760,
          "taker_buy_base": 710550.06,
          "taker_buy_quote": 4080206.9658
        },
        {
          "timestamp": 1742083200000,
          "datetime": "2025-03-16T00:00:00",
          "open": 5.828,
          "high": 5.871,
          "low": 5.508,
          "close": 5.568,
          "volume": 1177674.09,
          "close_time": 1742169599999,
          "quote_volume": 6730943.68258,
          "trades": 32142,
          "taker_buy_base": 561341.06,
          "taker_buy_quote": 3206627.47488
        },
        {
          "timestamp": 1742169600000,
          "datetime": "2025-03-17T00:00:00",
          "open": 5.569,
          "high": 6.092,
          "low": 5.562,
          "close": 5.891,
          "volume": 1588709.53,
          "close_time": 1742255999999,
          "quote_volume": 9246252.72435,
          "trades": 44598,
          "taker_buy_base": 793992.14,
          "taker_buy_quote": 4617528.61292
        },
        {
          "timestamp": 1742256000000,
          "datetime": "2025-03-18T00:00:00",
          "open": 5.892,
          "high": 5.909,
          "low": 5.601,
          "close": 5.811,
          "volume": 1486929.05,
          "close_time": 1742342399999,
          "quote_volume": 8557726.66583,
          "trades": 45630,
          "taker_buy_base": 708004.09,
          "taker_buy_quote": 4075518.02658
        },
        {
          "timestamp": 1742342400000,
          "datetime": "2025-03-19T00:00:00",
          "open": 5.812,
          "high": 6.009,
          "low": 5.784,
          "close": 5.988,
          "volume": 1707062.88,
          "close_time": 1742428799999,
          "quote_volume": 10058488.55454,
          "trades": 55202,
          "taker_buy_base": 820545.55,
          "taker_buy_quote": 4835394.70826
        },
        {
          "timestamp": 1742428800000,
          "datetime": "2025-03-20T00:00:00",
          "open": 5.988,
          "high": 6.011,
          "low": 5.707,
          "close": 5.744,
          "volume": 1202029.36,
          "close_time": 1742515199999,
          "quote_volume": 7032352.76661,
          "trades": 36550,
          "taker_buy_base": 572647.52,
          "taker_buy_quote": 3351192.04391
        },
        {
          "timestamp": 1742515200000,
          "datetime": "2025-03-21T00:00:00",
          "open": 5.744,
          "high": 5.791,
          "low": 5.615,
          "close": 5.652,
          "volume": 881994.33,
          "close_time": 1742601599999,
          "quote_volume": 5031117.8722,
          "trades": 26748,
          "taker_buy_base": 450116.62,
          "taker_buy_quote": 2567814.16221
        },
        {
          "timestamp": 1742601600000,
          "datetime": "2025-03-22T00:00:00",
          "open": 5.655,
          "high": 5.832,
          "low": 5.607,
          "close": 5.754,
          "volume": 936380.88,
          "close_time": 1742687999999,
          "quote_volume": 5367946.53271,
          "trades": 28497,
          "taker_buy_base": 459278.85,
          "taker_buy_quote": 2633414.61564
        },
        {
          "timestamp": 1742688000000,
          "datetime": "2025-03-23T00:00:00",
          "open": 5.754,
          "high": 5.856,
          "low": 5.711,
          "close": 5.834,
          "volume": 870811.27,
          "close_time": 1742774399999,
          "quote_volume": 5049068.73904,
          "trades": 30185,
          "taker_buy_base": 403589.95,
          "taker_buy_quote": 2340165.4744
        },
        {
          "timestamp": 1742774400000,
          "datetime": "2025-03-24T00:00:00",
          "open": 5.834,
          "high": 6.111,
          "low": 5.759,
          "close": 6.053,
          "volume": 1250258.64,
          "close_time": 1742860799999,
          "quote_volume": 7490997.48887,
          "trades": 45605,
          "taker_buy_base": 607595.58,
          "taker_buy_quote": 3641939.7648
        },
        {
          "timestamp": 1742860800000,
          "datetime": "2025-03-25T00:00:00",
          "open": 6.051,
          "high": 6.238,
          "low": 5.943,
          "close": 6.199,
          "volume": 1233947.67,
          "close_time": 1742947199999,
          "quote_volume": 7538286.84617,
          "trades": 41379,
          "taker_buy_base": 590479.55,
          "taker_buy_quote": 3609513.20202
        },
        {
          "timestamp": 1742947200000,
          "datetime": "2025-03-26T00:00:00",
          "open": 6.198,
          "high": 6.372,
          "low": 6.003,
          "close": 6.079,
          "volume": 1373293.89,
          "close_time": 1743033599999,
          "quote_volume": 8514847.49613,
          "trades": 48416,
          "taker_buy_base": 678426.48,
          "taker_buy_quote": 4205207.11403
        },
        {
          "timestamp": 1743033600000,
          "datetime": "2025-03-27T00:00:00",
          "open": 6.081,
          "high": 6.192,
          "low": 5.94,
          "close": 6.098,
          "volume": 975641.75,
          "close_time": 1743119999999,
          "quote_volume": 5914178.2,
          "trades": 36701,
          "taker_buy_base": 458414.71,
          "taker_buy_quote": 2777592.07621
        },
        {
          "timestamp": 1743120000000,
          "datetime": "2025-03-28T00:00:00",
          "open": 6.098,
          "high": 6.127,
          "low": 5.55,
          "close": 5.598,
          "volume": 1303411.48,
          "close_time": 1743206399999,
          "quote_volume": 7466068.81063,
          "trades": 47377,
          "taker_buy_base": 654960.44,
          "taker_buy_quote": 3746621.39853
        },
        {
          "timestamp": 1743206400000,
          "datetime": "2025-03-29T00:00:00",
          "open": 5.6,
          "high": 5.645,
          "low": 5.261,
          "close": 5.349,
          "volume": 924440.89,
          "close_time": 1743292799999,
          "quote_volume": 5014841.22646,
          "trades": 27527,
          "taker_buy_base": 450555.76,
          "taker_buy_quote": 2445097.30738
        },
        {
          "timestamp": 1743292800000,
          "datetime": "2025-03-30T00:00:00",
          "open": 5.349,
          "high": 5.459,
          "low": 5.197,
          "close": 5.27,
          "volume": 913858.4,
          "close_time": 1743379199999,
          "quote_volume": 4903732.11973,
          "trades": 27584,
          "taker_buy_base": 455474.6,
          "taker_buy_quote": 2446185.57601
        },
        {
          "timestamp": 1743379200000,
          "datetime": "2025-03-31T00:00:00",
          "open": 5.273,
          "high": 5.403,
          "low": 5.077,
          "close": 5.311,
          "volume": 1098031.4,
          "close_time": 1743465599999,
          "quote_volume": 5775869.22771,
          "trades": 31553,
          "taker_buy_base": 591011.33,
          "taker_buy_quote": 3114080.13318
        },
        {
          "timestamp": 1743465600000,
          "datetime": "2025-04-01T00:00:00",
          "open": 5.31,
          "high": 5.582,
          "low": 5.281,
          "close": 5.413,
          "volume": 1364610.28,
          "close_time": 1743551999999,
          "quote_volume": 7418105.83813,
          "trades": 33284,
          "taker_buy_base": 685998.66,
          "taker_buy_quote": 3731518.92523
        },
        {
          "timestamp": 1743552000000,
          "datetime": "2025-04-02T00:00:00",
          "open": 5.413,
          "high": 5.499,
          "low": 4.973,
          "close": 5.012,
          "volume": 1571510.07,
          "close_time": 1743638399999,
          "quote_volume": 8272889.05227,
          "trades": 48082,
          "taker_buy_base": 742179.31,
          "taker_buy_quote": 3910479.32327
        },
        {
          "timestamp": 1743638400000,
          "datetime": "2025-04-03T00:00:00",
          "open": 5.012,
          "high": 5.241,
          "low": 4.923,
          "close": 5.139,
          "volume": 1484739.6,
          "close_time": 1743724799999,
          "quote_volume": 7550005.80302,
          "trades": 38300,
          "taker_buy_base": 733713.06,
          "taker_buy_quote": 3733674.48439
        },
        {
          "timestamp": 1743724800000,
          "datetime": "2025-04-04T00:00:00",
          "open": 5.141,
          "high": 5.246,
          "low": 4.975,
          "close": 5.058,
          "volume": 1385599.44,
          "close_time": 1743811199999,
          "quote_volume": 7073915.39794,
          "trades": 41917,
          "taker_buy_base": 689529.94,
          "taker_buy_quote": 3519689.50385
        },
        {
          "timestamp": 1743811200000,
          "datetime": "2025-04-05T00:00:00",
          "open": 5.059,
          "high": 5.097,
          "low": 4.937,
          "close": 5.053,
          "volume": 940879.67,
          "close_time": 1743897599999,
          "quote_volume": 4731549.54332,
          "trades": 26910,
          "taker_buy_base": 467787.5,
          "taker_buy_quote": 2353628.45951
        },
        {
          "timestamp": 1743897600000,
          "datetime": "2025-04-06T00:00:00",
          "open": 5.054,
          "high": 5.085,
          "low": 4.458,
          "close": 4.587,
          "volume": 2062267.08,
          "close_time": 1743983999999,
          "quote_volume": 9800983.37931,
          "trades": 51697,
          "taker_buy_base": 900605.6,
          "taker_buy_quote": 4279011.37271
        },
        {
          "timestamp": 1743984000000,
          "datetime": "2025-04-07T00:00:00",
          "open": 4.588,
          "high": 4.836,
          "low": 4.183,
          "close": 4.633,
          "volume": 3645087.99,
          "close_time": 1744070399999,
          "quote_volume": 16501600.08496,
          "trades": 95276,
          "taker_buy_base": 1799924.25,
          "taker_buy_quote": 8161331.88151
        },
        {
          "timestamp": 1744070400000,
          "datetime": "2025-04-08T00:00:00",
          "open": 4.631,
          "high": 4.826,
          "low": 4.479,
          "close": 4.622,
          "volume": 2297516.6,
          "close_time": 1744156799999,
          "quote_volume": 10726814.98552,
          "trades": 68217,
          "taker_buy_base": 1089264.17,
          "taker_buy_quote": 5090649.90759
        },
        {
          "timestamp": 1744156800000,
          "datetime": "2025-04-09T00:00:00",
          "open": 4.623,
          "high": 5.045,
          "low": 4.486,
          "close": 4.984,
          "volume": 2684436.02,
          "close_time": 1744243199999,
          "quote_volume": 12731851.7828,
          "trades": 91846,
          "taker_buy_base": 1425762.03,
          "taker_buy_quote": 6765853.14154
        },
        {
          "timestamp": 1744243200000,
          "datetime": "2025-04-10T00:00:00",
          "open": 4.984,
          "high": 5.051,
          "low": 4.724,
          "close": 4.809,
          "volume": 1246364.43,
          "close_time": 1744329599999,
          "quote_volume": 6082168.22274,
          "trades": 39400,
          "taker_buy_base": 623431.93,
          "taker_buy_quote": 3037779.63513
        },
        {
          "timestamp": 1744329600000,
          "datetime": "2025-04-11T00:00:00",
          "open": 4.809,
          "high": 5.086,
          "low": 4.804,
          "close": 5.04,
          "volume": 1455241.82,
          "close_time": 1744415999999,
          "quote_volume": 7210596.90686,
          "trades": 39322,
          "taker_buy_base": 844688.91,
          "taker_buy_quote": 4183283.63193
        },
        {
          "timestamp": 1744416000000,
          "datetime": "2025-04-12T00:00:00",
          "open": 5.04,
          "high": 5.276,
          "low": 5.018,
          "close": 5.233,
          "volume": 1002278.92,
          "close_time": 1744502399999,
          "quote_volume": 5159253.65084,
          "trades": 30319,
          "taker_buy_base": 567213.39,
          "taker_buy_quote": 2917164.94816
        },
        {
          "timestamp": 1744502400000,
          "datetime": "2025-04-13T00:00:00",
          "open": 5.232,
          "high": 5.257,
          "low": 4.961,
          "close": 5.006,
          "volume": 1165503.45,
          "close_time": 1744588799999,
          "quote_volume": 5941311.72966,
          "trades": 35622,
          "taker_buy_base": 586316.79,
          "taker_buy_quote": 2991550.80121
        },
        {
          "timestamp": 1744588800000,
          "datetime": "2025-04-14T00:00:00",
          "open": 5.006,
          "high": 5.135,
          "low": 4.825,
          "close": 4.883,
          "volume": 1838370.11,
          "close_time": 1744675199999,
          "quote_volume": 9106548.44857,
          "trades": 59521,
          "taker_buy_base": 1021174.37,
          "taker_buy_quote": 5060865.64857
        },
        {
          "timestamp": 1744675200000,
          "datetime": "2025-04-15T00:00:00",
          "open": 4.884,
          "high": 4.972,
          "low": 4.739,
          "close": 4.756,
          "volume": 877013.32,
          "close_time": 1744761599999,
          "quote_volume": 4271706.26743,
          "trades": 29700,
          "taker_buy_base": 424309.72,
          "taker_buy_quote": 2067879.86384
        },
        {
          "timestamp": 1744761600000,
          "datetime": "2025-04-16T00:00:00",
          "open": 4.755,
          "high": 4.815,
          "low": 4.578,
          "close": 4.646,
          "volume": 1122012.1,
          "close_time": 1744847999999,
          "quote_volume": 5280876.02261,
          "trades": 34840,
          "taker_buy_base": 527426.88,
          "taker_buy_quote": 2480646.20423
        },
        {
          "timestamp": 1744848000000,
          "datetime": "2025-04-17T00:00:00",
          "open": 4.646,
          "high": 4.77,
          "low": 4.591,
          "close": 4.712,
          "volume": 1405672.71,
          "close_time": 1744934399999,
          "quote_volume": 6604610.31912,
          "trades": 34681,
          "taker_buy_base": 699470.8,
          "taker_buy_quote": 3286189.54151
        },
        {
          "timestamp": 1744934400000,
          "datetime": "2025-04-18T00:00:00",
          "open": 4.713,
          "high": 4.82,
          "low": 4.667,
          "close": 4.748,
          "volume": 1004770.74,
          "close_time": 1745020799999,
          "quote_volume": 4767135.33739,
          "trades": 24400,
          "taker_buy_base": 561473.44,
          "taker_buy_quote": 2663809.25528
        },
        {
          "timestamp": 1745020800000,
          "datetime": "2025-04-19T00:00:00",
          "open": 4.747,
          "high": 4.95,
          "low": 4.743,
          "close": 4.917,
          "volume": 1191804.16,
          "close_time": 1745107199999,
          "quote_volume": 5781391.66062,
          "trades": 28936,
          "taker_buy_base": 603928.44,
          "taker_buy_quote": 2930221.42923
        },
        {
          "timestamp": 1745107200000,
          "datetime": "2025-04-20T00:00:00",
          "open": 4.918,
          "high": 4.961,
          "low": 4.78,
          "close": 4.877,
          "volume": 1245810.26,
          "close_time": 1745193599999,
          "quote_volume": 6068261.58146,
          "trades": 28252,
          "taker_buy_base": 596246.54,
          "taker_buy_quote": 2902050.37205
        },
        {
          "timestamp": 1745193600000,
          "datetime": "2025-04-21T00:00:00",
          "open": 4.878,
          "high": 5.01,
          "low": 4.745,
          "close": 4.769,
          "volume": 1621439.58,
          "close_time": 1745279999999,
          "quote_volume": 7989794.90098,
          "trades": 45537,
          "taker_buy_base": 827930.09,
          "taker_buy_quote": 4079821.93338
        },
        {
          "timestamp": 1745280000000,
          "datetime": "2025-04-22T00:00:00",
          "open": 4.769,
          "high": 5.123,
          "low": 4.632,
          "close": 5.1,
          "volume": 2731439.97,
          "close_time": 1745366399999,
          "quote_volume": 13145435.30634,
          "trades": 67336,
          "taker_buy_base": 1414417.16,
          "taker_buy_quote": 6813141.89251
        },
        {
          "timestamp": 1745366400000,
          "datetime": "2025-04-23T00:00:00",
          "open": 5.101,
          "high": 5.255,
          "low": 5.028,
          "close": 5.179,
          "volume": 2090929.47,
          "close_time": 1745452799999,
          "quote_volume": 10784600.96011,
          "trades": 65185,
          "taker_buy_base": 1089897.19,
          "taker_buy_quote": 5625888.33093
        },
        {
          "timestamp": 1745452800000,
          "datetime": "2025-04-24T00:00:00",
          "open": 5.179,
          "high": 5.205,
          "low": 4.958,
          "close": 5.195,
          "volume": 1746277.93,
          "close_time": 1745539199999,
          "quote_volume": 8869610.99256,
          "trades": 54039,
          "taker_buy_base": 945975.91,
          "taker_buy_quote": 4806319.25501
        },
        {
          "timestamp": 1745539200000,
          "datetime": "2025-04-25T00:00:00",
          "open": 5.195,
          "high": 5.381,
          "low": 5.105,
          "close": 5.283,
          "volume": 2477846.21,
          "close_time": 1745625599999,
          "quote_volume": 13035939.88753,
          "trades": 82547,
          "taker_buy_base": 1299917.22,
          "taker_buy_quote": 6840250.93464
        },
        {
          "timestamp": 1745625600000,
          "datetime": "2025-04-26T00:00:00",
          "open": 5.283,
          "high": 5.48,
          "low": 5.227,
          "close": 5.263,
          "volume": 1258984.46,
          "close_time": 1745711999999,
          "quote_volume": 6719888.15555,
          "trades": 43704,
          "taker_buy_base": 649597.65,
          "taker_buy_quote": 3466125.32194
        },
        {
          "timestamp": 1745712000000,
          "datetime": "2025-04-27T00:00:00",
          "open": 5.264,
          "high": 5.308,
          "low": 5.014,
          "close": 5.026,
          "volume": 1457557.79,
          "close_time": 1745798399999,
          "quote_volume": 7448043.27667,
          "trades": 39020,
          "taker_buy_base": 798290.44,
          "taker_buy_quote": 4076489.46042
        },
        {
          "timestamp": 1745798400000,
          "datetime": "2025-04-28T00:00:00",
          "open": 5.027,
          "high": 5.2,
          "low": 4.907,
          "close": 5.101,
          "volume": 2006162.84,
          "close_time": 1745884799999,
          "quote_volume": 10159777.45067,
          "trades": 61846,
          "taker_buy_base": 1019837.25,
          "taker_buy_quote": 5163430.82418
        },
        {
          "timestamp": 1745884800000,
          "datetime": "2025-04-29T00:00:00",
          "open": 5.102,
          "high": 5.17,
          "low": 4.835,
          "close": 4.888,
          "volume": 2178420.54,
          "close_time": 1745971199999,
          "quote_volume": 10955495.35611,
          "trades": 53431,
          "taker_buy_base": 1081713.01,
          "taker_buy_quote": 5445213.88335
        },
        {
          "timestamp": 1745971200000,
          "datetime": "2025-04-30T00:00:00",
          "open": 4.889,
          "high": 4.97,
          "low": 4.74,
          "close": 4.913,
          "volume": 1945778.55,
          "close_time": 1746057599999,
          "quote_volume": 9462640.78901,
          "trades": 55639,
          "taker_buy_base": 972436.25,
          "taker_buy_quote": 4729503.8335
        },
        {
          "timestamp": 1746057600000,
          "datetime": "2025-05-01T00:00:00",
          "open": 4.917,
          "high": 5.029,
          "low": 4.829,
          "close": 4.945,
          "volume": 1951839.49,
          "close_time": 1746143999999,
          "quote_volume": 9647976.72989,
          "trades": 59491,
          "taker_buy_base": 1033572.36,
          "taker_buy_quote": 5110023.13281
        },
        {
          "timestamp": 1746144000000,
          "datetime": "2025-05-02T00:00:00",
          "open": 4.943,
          "high": 5.069,
          "low": 4.885,
          "close": 4.993,
          "volume": 1300817.57,
          "close_time": 1746230399999,
          "quote_volume": 6467424.90988,
          "trades": 36815,
          "taker_buy_base": 675063.34,
          "taker_buy_quote": 3356213.71253
        },
        {
          "timestamp": 1746230400000,
          "datetime": "2025-05-03T00:00:00",
          "open": 4.992,
          "high": 5.001,
          "low": 4.651,
          "close": 4.717,
          "volume": 1281590.9,
          "close_time": 1746316799999,
          "quote_volume": 6151743.28451,
          "trades": 36580,
          "taker_buy_base": 621470.45,
          "taker_buy_quote": 2984205.95784
        },
        {
          "timestamp": 1746316800000,
          "datetime": "2025-05-04T00:00:00",
          "open": 4.716,
          "high": 4.747,
          "low": 4.543,
          "close": 4.605,
          "volume": 995884.11,
          "close_time": 1746403199999,
          "quote_volume": 4616939.63015,
          "trades": 32018,
          "taker_buy_base": 474041.53,
          "taker_buy_quote": 2199038.48562
        },
        {
          "timestamp": 1746403200000,
          "datetime": "2025-05-05T00:00:00",
          "open": 4.606,
          "high": 4.688,
          "low": 4.552,
          "close": 4.605,
          "volume": 1128133.81,
          "close_time": 1746489599999,
          "quote_volume": 5212320.88433,
          "trades": 36476,
          "taker_buy_base": 607909.37,
          "taker_buy_quote": 2809315.11659
        },
        {
          "timestamp": 1746489600000,
          "datetime": "2025-05-06T00:00:00",
          "open": 4.606,
          "high": 4.64,
          "low": 4.444,
          "close": 4.632,
          "volume": 1558152.04,
          "close_time": 1746575999999,
          "quote_volume": 7076278.98271,
          "trades": 40501,
          "taker_buy_base": 737322.6,
          "taker_buy_quote": 3347761.10491
        },
        {
          "timestamp": 1746576000000,
          "datetime": "2025-05-07T00:00:00",
          "open": 4.63,
          "high": 4.692,
          "low": 4.497,
          "close": 4.649,
          "volume": 923714.72,
          "close_time": 1746662399999,
          "quote_volume": 4247042.12558,
          "trades": 27828,
          "taker_buy_base": 445217.81,
          "taker_buy_quote": 2047182.39838
        },
        {
          "timestamp": 1746662400000,
          "datetime": "2025-05-08T00:00:00",
          "open": 4.651,
          "high": 5.234,
          "low": 4.639,
          "close": 5.219,
          "volume": 2050658.43,
          "close_time": 1746748799999,
          "quote_volume": 10089484.32192,
          "trades": 62391,
          "taker_buy_base": 1061796.16,
          "taker_buy_quote": 5228628.10103
        },
        {
          "timestamp": 1746748800000,
          "datetime": "2025-05-09T00:00:00",
          "open": 5.219,
          "high": 5.46,
          "low": 5.182,
          "close": 5.449,
          "volume": 2243981.38,
          "close_time": 1746835199999,
          "quote_volume": 11942477.9134,
          "trades": 91413,
          "taker_buy_base": 1114600.34,
          "taker_buy_quote": 5936150.07453
        },
        {
          "timestamp": 1746835200000,
          "datetime": "2025-05-10T00:00:00",
          "open": 5.448,
          "high": 5.855,
          "low": 5.383,
          "close": 5.838,
          "volume": 2888987.07,
          "close_time": 1746921599999,
          "quote_volume": 15987645.80525,
          "trades": 110448,
          "taker_buy_base": 1572337.59,
          "taker_buy_quote": 8708176.66906
        },
        {
          "timestamp": 1746921600000,
          "datetime": "2025-05-11T00:00:00",
          "open": 5.837,
          "high": 5.96,
          "low": 5.493,
          "close": 5.763,
          "volume": 2953218.6,
          "close_time": 1747007999999,
          "quote_volume": 16874864.99894,
          "trades": 115350,
          "taker_buy_base": 1552760.98,
          "taker_buy_quote": 8880517.77544
        },
        {
          "timestamp": 1747008000000,
          "datetime": "2025-05-12T00:00:00",
          "open": 5.764,
          "high": 6.13,
          "low": 5.561,
          "close": 5.739,
          "volume": 3778856.34,
          "close_time": 1747094399999,
          "quote_volume": 22232465.5455,
          "trades": 172852,
          "taker_buy_base": 1878051.42,
          "taker_buy_quote": 11066944.29737
        },
        {
          "timestamp": 1747094400000,
          "datetime": "2025-05-13T00:00:00",
          "open": 5.739,
          "high": 5.987,
          "low": 5.444,
          "close": 5.903,
          "volume": 2281847.04,
          "close_time": 1747180799999,
          "quote_volume": 13038277.6228,
          "trades": 100996,
          "taker_buy_base": 1199221.98,
          "taker_buy_quote": 6866350.87868
        },
        {
          "timestamp": 1747180800000,
          "datetime": "2025-05-14T00:00:00",
          "open": 5.904,
          "high": 5.994,
          "low": 5.591,
          "close": 5.638,
          "volume": 1652656.65,
          "close_time": 1747267199999,
          "quote_volume": 9571168.887,
          "trades": 80741,
          "taker_buy_base": 811619.52,
          "taker_buy_quote": 4703557.91129
        },
        {
          "timestamp": 1747267200000,
          "datetime": "2025-05-15T00:00:00",
          "open": 5.638,
          "high": 5.706,
          "low": 5.298,
          "close": 5.406,
          "volume": 1736813.41,
          "close_time": 1747353599999,
          "quote_volume": 9502086.05796,
          "trades": 79732,
          "taker_buy_base": 835958.85,
          "taker_buy_quote": 4575792.17867
        },
        {
          "timestamp": 1747353600000,
          "datetime": "2025-05-16T00:00:00",
          "open": 5.407,
          "high": 5.542,
          "low": 5.213,
          "close": 5.263,
          "volume": 1636223.99,
          "close_time": 1747439999999,
          "quote_volume": 8860850.4362,
          "trades": 65484,
          "taker_buy_base": 796074.73,
          "taker_buy_quote": 4316979.4874
        },
        {
          "timestamp": 1747440000000,
          "datetime": "2025-05-17T00:00:00",
          "open": 5.265,
          "high": 5.277,
          "low": 5.08,
          "close": 5.146,
          "volume": 1171292.3,
          "close_time": 1747526399999,
          "quote_volume": 6056496.37302,
          "trades": 46088,
          "taker_buy_base": 519191.57,
          "taker_buy_quote": 2687095.36919
        },
        {
          "timestamp": 1747526400000,
          "datetime": "2025-05-18T00:00:00",
          "open": 5.146,
          "high": 5.455,
          "low": 5.01,
          "close": 5.333,
          "volume": 1279906.78,
          "close_time": 1747612799999,
          "quote_volume": 6717370.8744,
          "trades": 57979,
          "taker_buy_base": 625463.82,
          "taker_buy_quote": 3289716.56758
        },
        {
          "timestamp": 1747612800000,
          "datetime": "2025-05-19T00:00:00",
          "open": 5.334,
          "high": 5.365,
          "low": 4.98,
          "close": 5.211,
          "volume": 1189763.3,
          "close_time": 1747699199999,
          "quote_volume": 6091555.89516,
          "trades": 62791,
          "taker_buy_base": 566950.51,
          "taker_buy_quote": 2905647.66365
        },
        {
          "timestamp": 1747699200000,
          "datetime": "2025-05-20T00:00:00",
          "open": 5.212,
          "high": 5.362,
          "low": 5.061,
          "close": 5.261,
          "volume": 1027089.86,
          "close_time": 1747785599999,
          "quote_volume": 5345227.95466,
          "trades": 44924,
          "taker_buy_base": 473349.25,
          "taker_buy_quote": 2464882.51016
        },
        {
          "timestamp": 1747785600000,
          "datetime": "2025-05-21T00:00:00",
          "open": 5.262,
          "high": 5.492,
          "low": 5.171,
          "close": 5.348,
          "volume": 2008086.89,
          "close_time": 1747871999999,
          "quote_volume": 10628373.44579,
          "trades": 81316,
          "taker_buy_base": 972786.68,
          "taker_buy_quote": 5149193.89955
        },
        {
          "timestamp": 1747872000000,
          "datetime": "2025-05-22T00:00:00",
          "open": 5.349,
          "high": 5.708,
          "low": 5.34,
          "close": 5.695,
          "volume": 1744686.0,
          "close_time": 1747958399999,
          "quote_volume": 9670776.74075,
          "trades": 65805,
          "taker_buy_base": 853635.36,
          "taker_buy_quote": 4734646.95254
        },
        {
          "timestamp": 1747958400000,
          "datetime": "2025-05-23T00:00:00",
          "open": 5.695,
          "high": 5.84,
          "low": 5.203,
          "close": 5.225,
          "volume": 2057452.36,
          "close_time": 1748044799999,
          "quote_volume": 11400820.81788,
          "trades": 87959,
          "taker_buy_base": 999406.79,
          "taker_buy_quote": 5544692.94532
        },
        {
          "timestamp": 1748044800000,
          "datetime": "2025-05-24T00:00:00",
          "open": 5.225,
          "high": 5.327,
          "low": 5.174,
          "close": 5.199,
          "volume": 943804.93,
          "close_time": 1748131199999,
          "quote_volume": 4968979.6199,
          "trades": 45081,
          "taker_buy_base": 455658.52,
          "taker_buy_quote": 2401411.14826
        },
        {
          "timestamp": 1748131200000,
          "datetime": "2025-05-25T00:00:00",
          "open": 5.2,
          "high": 5.277,
          "low": 5.011,
          "close": 5.265,
          "volume": 1047570.71,
          "close_time": 1748217599999,
          "quote_volume": 5372313.55591,
          "trades": 54057,
          "taker_buy_base": 507624.65,
          "taker_buy_quote": 2603937.25309
        },
        {
          "timestamp": 1748217600000,
          "datetime": "2025-05-26T00:00:00",
          "open": 5.263,
          "high": 5.413,
          "low": 5.181,
          "close": 5.224,
          "volume": 1268219.79,
          "close_time": 1748303999999,
          "quote_volume": 6723499.93278,
          "trades": 49628,
          "taker_buy_base": 624473.63,
          "taker_buy_quote": 3311683.41494
        },
        {
          "timestamp": 1748304000000,
          "datetime": "2025-05-27T00:00:00",
          "open": 5.225,
          "high": 5.405,
          "low": 5.103,
          "close": 5.329,
          "volume": 1316912.94,
          "close_time": 1748390399999,
          "quote_volume": 6982957.9325,
          "trades": 53364,
          "taker_buy_base": 642938.59,
          "taker_buy_quote": 3410650.52173
        },
        {
          "timestamp": 1748390400000,
          "datetime": "2025-05-28T00:00:00",
          "open": 5.328,
          "high": 5.465,
          "low": 5.187,
          "close": 5.44,
          "volume": 1235429.97,
          "close_time": 1748476799999,
          "quote_volume": 6566511.35741,
          "trades": 49867,
          "taker_buy_base": 636775.53,
          "taker_buy_quote": 3385628.08126
        },
        {
          "timestamp": 1748476800000,
          "datetime": "2025-05-29T00:00:00",
          "open": 5.441,
          "high": 5.566,
          "low": 5.231,
          "close": 5.259,
          "volume": 1546354.61,
          "close_time": 1748563199999,
          "quote_volume": 8375879.07984,
          "trades": 64407,
          "taker_buy_base": 734104.8,
          "taker_buy_quote": 3977378.102
        },
        {
          "timestamp": 1748563200000,
          "datetime": "2025-05-30T00:00:00",
          "open": 5.26,
          "high": 5.292,
          "low": 4.775,
          "close": 4.792,
          "volume": 2417372.48,
          "close_time": 1748649599999,
          "quote_volume": 12117923.97362,
          "trades": 91042,
          "taker_buy_base": 1129937.23,
          "taker_buy_quote": 5669798.43626
        },
        {
          "timestamp": 1748649600000,
          "datetime": "2025-05-31T00:00:00",
          "open": 4.792,
          "high": 4.94,
          "low": 4.677,
          "close": 4.906,
          "volume": 1874067.09,
          "close_time": 1748735999999,
          "quote_volume": 8960791.91609,
          "trades": 71598,
          "taker_buy_base": 926557.49,
          "taker_buy_quote": 4433668.56335
        },
        {
          "timestamp": 1748736000000,
          "datetime": "2025-06-01T00:00:00",
          "open": 4.907,
          "high": 5.0,
          "low": 4.793,
          "close": 4.937,
          "volume": 1105008.82,
          "close_time": 1748822399999,
          "quote_volume": 5427118.43189,
          "trades": 47247,
          "taker_buy_base": 523526.79,
          "taker_buy_quote": 2571171.64546
        },
        {
          "timestamp": 1748822400000,
          "datetime": "2025-06-02T00:00:00",
          "open": 4.937,
          "high": 5.136,
          "low": 4.83,
          "close": 5.12,
          "volume": 958002.41,
          "close_time": 1748908799999,
          "quote_volume": 4731927.70723,
          "trades": 40643,
          "taker_buy_base": 476087.7,
          "taker_buy_quote": 2352904.85693
        },
        {
          "timestamp": 1748908800000,
          "datetime": "2025-06-03T00:00:00",
          "open": 5.121,
          "high": 5.591,
          "low": 5.082,
          "close": 5.326,
          "volume": 1846216.94,
          "close_time": 1748995199999,
          "quote_volume": 9804611.74908,
          "trades": 73435,
          "taker_buy_base": 947324.52,
          "taker_buy_quote": 5034962.49851
        },
        {
          "timestamp": 1748995200000,
          "datetime": "2025-06-04T00:00:00",
          "open": 5.325,
          "high": 5.481,
          "low": 5.175,
          "close": 5.199,
          "volume": 1757445.37,
          "close_time": 1749081599999,
          "quote_volume": 9362381.88681,
          "trades": 72919,
          "taker_buy_base": 827853.74,
          "taker_buy_quote": 4414791.23906
        },
        {
          "timestamp": 1749081600000,
          "datetime": "2025-06-05T00:00:00",
          "open": 5.201,
          "high": 5.321,
          "low": 4.809,
          "close": 4.854,
          "volume": 1964144.92,
          "close_time": 1749167999999,
          "quote_volume": 9964870.01742,
          "trades": 74979,
          "taker_buy_base": 946048.92,
          "taker_buy_quote": 4798907.32796
        },
        {
          "timestamp": 1749168000000,
          "datetime": "2025-06-06T00:00:00",
          "open": 4.855,
          "high": 5.077,
          "low": 4.834,
          "close": 4.946,
          "volume": 1277574.0,
          "close_time": 1749254399999,
          "quote_volume": 6354493.79495,
          "trades": 62472,
          "taker_buy_base": 621366.84,
          "taker_buy_quote": 3091259.00545
        },
        {
          "timestamp": 1749254400000,
          "datetime": "2025-06-07T00:00:00",
          "open": 4.947,
          "high": 5.241,
          "low": 4.926,
          "close": 5.233,
          "volume": 1252750.97,
          "close_time": 1749340799999,
          "quote_volume": 6369720.12317,
          "trades": 48277,
          "taker_buy_base": 608282.53,
          "taker_buy_quote": 3096444.32342
        },
        {
          "timestamp": 1749340800000,
          "datetime": "2025-06-08T00:00:00",
          "open": 5.233,
          "high": 5.702,
          "low": 5.18,
          "close": 5.556,
          "volume": 3935013.2,
          "close_time": 1749427199999,
          "quote_volume": 21560143.19125,
          "trades": 149997,
          "taker_buy_base": 2014708.95,
          "taker_buy_quote": 11039736.60049
        },
        {
          "timestamp": 1749427200000,
          "datetime": "2025-06-09T00:00:00",
          "open": 5.557,
          "high": 6.151,
          "low": 5.494,
          "close": 6.031,
          "volume": 5567174.53,
          "close_time": 1749513599999,
          "quote_volume": 32516085.44444,
          "trades": 229300,
          "taker_buy_base": 2827957.77,
          "taker_buy_quote": 16535204.54639
        },
        {
          "timestamp": 1749513600000,
          "datetime": "2025-06-10T00:00:00",
          "open": 6.032,
          "high": 6.233,
          "low": 5.886,
          "close": 6.177,
          "volume": 4460089.31,
          "close_time": 1749599999999,
          "quote_volume": 27005383.57398,
          "trades": 194320,
          "taker_buy_base": 2183952.36,
          "taker_buy_quote": 13225066.02278
        },
        {
          "timestamp": 1749600000000,
          "datetime": "2025-06-11T00:00:00",
          "open": 6.176,
          "high": 6.32,
          "low": 5.951,
          "close": 6.066,
          "volume": 3049788.1,
          "close_time": 1749686399999,
          "quote_volume": 18731009.36107,
          "trades": 149255,
          "taker_buy_base": 1487944.45,
          "taker_buy_quote": 9144787.77933
        },
        {
          "timestamp": 1749686400000,
          "datetime": "2025-06-12T00:00:00",
          "open": 6.067,
          "high": 6.163,
          "low": 5.763,
          "close": 5.821,
          "volume": 2628857.61,
          "close_time": 1749772799999,
          "quote_volume": 15673290.51279,
          "trades": 126711,
          "taker_buy_base": 1299350.4,
          "taker_buy_quote": 7751868.40187
        },
        {
          "timestamp": 1749772800000,
          "datetime": "2025-06-13T00:00:00",
          "open": 5.822,
          "high": 5.824,
          "low": 5.318,
          "close": 5.458,
          "volume": 3562113.06,
          "close_time": 1749859199999,
          "quote_volume": 19576912.00257,
          "trades": 156677,
          "taker_buy_base": 1747340.67,
          "taker_buy_quote": 9599773.64027
        },
        {
          "timestamp": 1749859200000,
          "datetime": "2025-06-14T00:00:00",
          "open": 5.458,
          "high": 5.784,
          "low": 5.397,
          "close": 5.48,
          "volume": 2522756.75,
          "close_time": 1749945599999,
          "quote_volume": 14070770.23437,
          "trades": 104658,
          "taker_buy_base": 1287687.71,
          "taker_buy_quote": 7184379.13204
        },
        {
          "timestamp": 1749945600000,
          "datetime": "2025-06-15T00:00:00",
          "open": 5.482,
          "high": 5.523,
          "low": 5.279,
          "close": 5.516,
          "volume": 1648625.12,
          "close_time": 1750031999999,
          "quote_volume": 8891011.26017,
          "trades": 61670,
          "taker_buy_base": 799760.43,
          "taker_buy_quote": 4320423.95556
        },
        {
          "timestamp": 1750032000000,
          "datetime": "2025-06-16T00:00:00",
          "open": 5.516,
          "high": 5.758,
          "low": 5.382,
          "close": 5.397,
          "volume": 2460646.61,
          "close_time": 1750118399999,
          "quote_volume": 13834194.07868,
          "trades": 98825,
          "taker_buy_base": 1197735.77,
          "taker_buy_quote": 6742140.44229
        },
        {
          "timestamp": 1750118400000,
          "datetime": "2025-06-17T00:00:00",
          "open": 5.397,
          "high": 5.481,
          "low": 5.06,
          "close": 5.124,
          "volume": 1900428.21,
          "close_time": 1750204799999,
          "quote_volume": 10021189.24885,
          "trades": 101403,
          "taker_buy_base": 843444.94,
          "taker_buy_quote": 4447172.44685
        },
        {
          "timestamp": 1750204800000,
          "datetime": "2025-06-18T00:00:00",
          "open": 5.124,
          "high": 5.256,
          "low": 4.983,
          "close": 5.118,
          "volume": 1763236.45,
          "close_time": 1750291199999,
          "quote_volume": 8967947.91546,
          "trades": 95842,
          "taker_buy_base": 849453.26,
          "taker_buy_quote": 4323046.8236
        },
        {
          "timestamp": 1750291200000,
          "datetime": "2025-06-19T00:00:00",
          "open": 5.118,
          "high": 5.151,
          "low": 4.967,
          "close": 5.055,
          "volume": 1063591.9,
          "close_time": 1750377599999,
          "quote_volume": 5360154.0003,
          "trades": 51655,
          "taker_buy_base": 511391.07,
          "taker_buy_quote": 2579467.63598
        },
        {
          "timestamp": 1750377600000,
          "datetime": "2025-06-20T00:00:00",
          "open": 5.055,
          "high": 5.223,
          "low": 4.823,
          "close": 4.923,
          "volume": 1673726.8,
          "close_time": 1750463999999,
          "quote_volume": 8414040.75401,
          "trades": 75672,
          "taker_buy_base": 797620.54,
          "taker_buy_quote": 4018840.81021
        },
        {
          "timestamp": 1750464000000,
          "datetime": "2025-06-21T00:00:00",
          "open": 4.923,
          "high": 5.016,
          "low": 4.593,
          "close": 4.8,
          "volume": 1815071.92,
          "close_time": 1750550399999,
          "quote_volume": 8744544.34808,
          "trades": 76110,
          "taker_buy_base": 833323.76,
          "taker_buy_quote": 4021431.56302
        },
        {
          "timestamp": 1750550400000,
          "datetime": "2025-06-22T00:00:00",
          "open": 4.802,
          "high": 4.836,
          "low": 4.313,
          "close": 4.555,
          "volume": 2564785.79,
          "close_time": 1750636799999,
          "quote_volume": 11695180.89947,
          "trades": 91562,
          "taker_buy_base": 1190328.15,
          "taker_buy_quote": 5421434.25635
        },
        {
          "timestamp": 1750636800000,
          "datetime": "2025-06-23T00:00:00",
          "open": 4.555,
          "high": 4.992,
          "low": 4.464,
          "close": 4.959,
          "volume": 2242281.1,
          "close_time": 1750723199999,
          "quote_volume": 10452521.17873,
          "trades": 73168,
          "taker_buy_base": 1103517.22,
          "taker_buy_quote": 5157329.2066
        },
        {
          "timestamp": 1750723200000,
          "datetime": "2025-06-24T00:00:00",
          "open": 4.961,
          "high": 5.059,
          "low": 4.872,
          "close": 4.959,
          "volume": 1662024.92,
          "close_time": 1750809599999,
          "quote_volume": 8224539.2922,
          "trades": 66203,
          "taker_buy_base": 774866.42,
          "taker_buy_quote": 3836478.59219
        },
        {
          "timestamp": 1750809600000,
          "datetime": "2025-06-25T00:00:00",
          "open": 4.96,
          "high": 5.054,
          "low": 4.774,
          "close": 4.817,
          "volume": 1675584.83,
          "close_time": 1750895999999,
          "quote_volume": 8237985.09057,
          "trades": 67550,
          "taker_buy_base": 867446.52,
          "taker_buy_quote": 4269766.29466
        },
        {
          "timestamp": 1750896000000,
          "datetime": "2025-06-26T00:00:00",
          "open": 4.818,
          "high": 4.923,
          "low": 4.658,
          "close": 4.734,
          "volume": 1437172.59,
          "close_time": 1750982399999,
          "quote_volume": 6868316.1571,
          "trades": 59260,
          "taker_buy_base": 676340.92,
          "taker_buy_quote": 3230704.45097
        },
        {
          "timestamp": 1750982400000,
          "datetime": "2025-06-27T00:00:00",
          "open": 4.734,
          "high": 4.827,
          "low": 4.662,
          "close": 4.762,
          "volume": 1221361.85,
          "close_time": 1751068799999,
          "quote_volume": 5775485.42601,
          "trades": 48193,
          "taker_buy_base": 615826.39,
          "taker_buy_quote": 2913238.90087
        },
        {
          "timestamp": 1751068800000,
          "datetime": "2025-06-28T00:00:00",
          "open": 4.762,
          "high": 4.885,
          "low": 4.698,
          "close": 4.86,
          "volume": 765732.51,
          "close_time": 1751155199999,
          "quote_volume": 3654195.61167,
          "trades": 28242,
          "taker_buy_base": 376448.97,
          "taker_buy_quote": 1797336.84003
        },
        {
          "timestamp": 1751155200000,
          "datetime": "2025-06-29T00:00:00",
          "open": 4.861,
          "high": 5.13,
          "low": 4.821,
          "close": 5.081,
          "volume": 1135882.03,
          "close_time": 1751241599999,
          "quote_volume": 5594491.26079,
          "trades": 37456,
          "taker_buy_base": 557632.55,
          "taker_buy_quote": 2749333.9514
        },
        {
          "timestamp": 1751241600000,
          "datetime": "2025-06-30T00:00:00",
          "open": 5.08,
          "high": 5.105,
          "low": 4.873,
          "close": 4.902,
          "volume": 1354711.82,
          "close_time": 1751327999999,
          "quote_volume": 6713160.40646,
          "trades": 51838,
          "taker_buy_base": 648897.78,
          "taker_buy_quote": 3216789.64317
        },
        {
          "timestamp": 1751328000000,
          "datetime": "2025-07-01T00:00:00",
          "open": 4.903,
          "high": 4.93,
          "low": 4.666,
          "close": 4.693,
          "volume": 1032137.43,
          "close_time": 1751414399999,
          "quote_volume": 4933124.02998,
          "trades": 43513,
          "taker_buy_base": 471215.96,
          "taker_buy_quote": 2251830.34762
        },
        {
          "timestamp": 1751414400000,
          "datetime": "2025-07-02T00:00:00",
          "open": 4.692,
          "high": 5.098,
          "low": 4.667,
          "close": 5.02,
          "volume": 1549379.01,
          "close_time": 1751500799999,
          "quote_volume": 7600537.51169,
          "trades": 48533,
          "taker_buy_base": 767228.25,
          "taker_buy_quote": 3764815.88489
        },
        {
          "timestamp": 1751500800000,
          "datetime": "2025-07-03T00:00:00",
          "open": 5.021,
          "high": 5.141,
          "low": 4.931,
          "close": 5.01,
          "volume": 1643676.44,
          "close_time": 1751587199999,
          "quote_volume": 8284861.01304,
          "trades": 56864,
          "taker_buy_base": 819083.88,
          "taker_buy_quote": 4129313.4413
        },
        {
          "timestamp": 1751587200000,
          "datetime": "2025-07-04T00:00:00",
          "open": 5.011,
          "high": 5.037,
          "low": 4.711,
          "close": 4.783,
          "volume": 1037606.01,
          "close_time": 1751673599999,
          "quote_volume": 5036637.29663,
          "trades": 36236,
          "taker_buy_base": 501364.05,
          "taker_buy_quote": 2433551.18736
        },
        {
          "timestamp": 1751673600000,
          "datetime": "2025-07-05T00:00:00",
          "open": 4.783,
          "high": 4.822,
          "low": 4.681,
          "close": 4.774,
          "volume": 862584.22,
          "close_time": 1751759999999,
          "quote_volume": 4100755.0408,
          "trades": 26947,
          "taker_buy_base": 418474.26,
          "taker_buy_quote": 1989888.83741
        },
        {
          "timestamp": 1751760000000,
          "datetime": "2025-07-06T00:00:00",
          "open": 4.774,
          "high": 4.905,
          "low": 4.723,
          "close": 4.837,
          "volume": 839549.29,
          "close_time": 1751846399999,
          "quote_volume": 4023705.2651,
          "trades": 30491,
          "taker_buy_base": 394065.92,
          "taker_buy_quote": 1889196.52606
        },
        {
          "timestamp": 1751846400000,
          "datetime": "2025-07-07T00:00:00",
          "open": 4.838,
          "high": 4.897,
          "low": 4.71,
          "close": 4.779,
          "volume": 1027217.27,
          "close_time": 1751932799999,
          "quote_volume": 4939117.07116,
          "trades": 35178,
          "taker_buy_base": 492224.7,
          "taker_buy_quote": 2367355.89902
        },
        {
          "timestamp": 1751932800000,
          "datetime": "2025-07-08T00:00:00",
          "open": 4.779,
          "high": 4.864,
          "low": 4.701,
          "close": 4.837,
          "volume": 877931.13,
          "close_time": 1752019199999,
          "quote_volume": 4190673.71939,
          "trades": 32957,
          "taker_buy_base": 416326.96,
          "taker_buy_quote": 1987391.69211
        },
        {
          "timestamp": 1752019200000,
          "datetime": "2025-07-09T00:00:00",
          "open": 4.838,
          "high": 5.211,
          "low": 4.797,
          "close": 5.152,
          "volume": 1539720.69,
          "close_time": 1752105599999,
          "quote_volume": 7658833.89126,
          "trades": 45601,
          "taker_buy_base": 784821.45,
          "taker_buy_quote": 3905701.60176
        },
        {
          "timestamp": 1752105600000,
          "datetime": "2025-07-10T00:00:00",
          "open": 5.152,
          "high": 5.446,
          "low": 5.093,
          "close": 5.411,
          "volume": 2105308.47,
          "close_time": 1752191999999,
          "quote_volume": 11004688.33204,
          "trades": 61793,
          "taker_buy_base": 1108487.28,
          "taker_buy_quote": 5794698.34265
        },
        {
          "timestamp": 1752192000000,
          "datetime": "2025-07-11T00:00:00",
          "open": 5.412,
          "high": 5.58,
          "low": 5.276,
          "close": 5.347,
          "volume": 2711594.1,
          "close_time": 1752278399999,
          "quote_volume": 14824535.7212,
          "trades": 76732,
          "taker_buy_base": 1276033.83,
          "taker_buy_quote": 6975546.28247
        },
        {
          "timestamp": 1752278400000,
          "datetime": "2025-07-12T00:00:00",
          "open": 5.348,
          "high": 5.44,
          "low": 5.138,
          "close": 5.354,
          "volume": 1698364.2,
          "close_time": 1752364799999,
          "quote_volume": 9011286.51189,
          "trades": 53615,
          "taker_buy_base": 847464.82,
          "taker_buy_quote": 4496712.79036
        },
        {
          "timestamp": 1752364800000,
          "datetime": "2025-07-13T00:00:00",
          "open": 5.355,
          "high": 5.539,
          "low": 5.317,
          "close": 5.456,
          "volume": 1338823.06,
          "close_time": 1752451199999,
          "quote_volume": 7280695.8294,
          "trades": 55643,
          "taker_buy_base": 680660.54,
          "taker_buy_quote": 3702537.10793
        },
        {
          "timestamp": 1752451200000,
          "datetime": "2025-07-14T00:00:00",
          "open": 5.457,
          "high": 5.67,
          "low": 5.335,
          "close": 5.382,
          "volume": 2296722.99,
          "close_time": 1752537599999,
          "quote_volume": 12699708.98505,
          "trades": 89395,
          "taker_buy_base": 1195867.41,
          "taker_buy_quote": 6617858.71619
        },
        {
          "timestamp": 1752537600000,
          "datetime": "2025-07-15T00:00:00",
          "open": 5.381,
          "high": 5.645,
          "low": 5.191,
          "close": 5.608,
          "volume": 2602769.39,
          "close_time": 1752623999999,
          "quote_volume": 14039555.42369,
          "trades": 102166,
          "taker_buy_base": 1291852.04,
          "taker_buy_quote": 6969776.92661
        },
        {
          "timestamp": 1752624000000,
          "datetime": "2025-07-16T00:00:00",
          "open": 5.61,
          "high": 5.777,
          "low": 5.467,
          "close": 5.618,
          "volume": 3043102.6,
          "close_time": 1752710399999,
          "quote_volume": 16977063.01121,
          "trades": 106052,
          "taker_buy_base": 1523423.37,
          "taker_buy_quote": 8492412.96192
        },
        {
          "timestamp": 1752710400000,
          "datetime": "2025-07-17T00:00:00",
          "open": 5.619,
          "high": 5.842,
          "low": 5.455,
          "close": 5.75,
          "volume": 3672295.28,
          "close_time": 1752796799999,
          "quote_volume": 20635918.60203,
          "trades": 136583,
          "taker_buy_base": 1789175.47,
          "taker_buy_quote": 10055369.93483
        },
        {
          "timestamp": 1752796800000,
          "datetime": "2025-07-18T00:00:00",
          "open": 5.75,
          "high": 6.168,
          "low": 5.6,
          "close": 5.681,
          "volume": 4792785.26,
          "close_time": 1752883199999,
          "quote_volume": 28328209.84855,
          "trades": 186420,
          "taker_buy_base": 2395591.31,
          "taker_buy_quote": 14179009.11635
        },
        {
          "timestamp": 1752883200000,
          "datetime": "2025-07-19T00:00:00",
          "open": 5.682,
          "high": 5.844,
          "low": 5.52,
          "close": 5.804,
          "volume": 2061746.7,
          "close_time": 1752969599999,
          "quote_volume": 11726849.90951,
          "trades": 91034,
          "taker_buy_base": 1063742.95,
          "taker_buy_quote": 6053991.8102
        },
        {
          "timestamp": 1752969600000,
          "datetime": "2025-07-20T00:00:00",
          "open": 5.805,
          "high": 6.132,
          "low": 5.747,
          "close": 5.977,
          "volume": 2539533.62,
          "close_time": 1753055999999,
          "quote_volume": 15149297.10511,
          "trades": 92226,
          "taker_buy_base": 1270130.39,
          "taker_buy_quote": 7579861.12357
        },
        {
          "timestamp": 1753056000000,
          "datetime": "2025-07-21T00:00:00",
          "open": 5.978,
          "high": 6.255,
          "low": 5.861,
          "close": 6.145,
          "volume": 3033917.97,
          "close_time": 1753142399999,
          "quote_volume": 18498192.68135,
          "trades": 127772,
          "taker_buy_base": 1484459.19,
          "taker_buy_quote": 9053591.99521
        },
        {
          "timestamp": 1753142400000,
          "datetime": "2025-07-22T00:00:00",
          "open": 6.146,
          "high": 6.181,
          "low": 5.783,
          "close": 6.122,
          "volume": 3052925.78,
          "close_time": 1753228799999,
          "quote_volume": 18237835.8439,
          "trades": 139895,
          "taker_buy_base": 1502072.63,
          "taker_buy_quote": 8969206.77087
        },
        {
          "timestamp": 1753228800000,
          "datetime": "2025-07-23T00:00:00",
          "open": 6.122,
          "high": 6.137,
          "low": 5.41,
          "close": 5.598,
          "volume": 3516996.95,
          "close_time": 1753315199999,
          "quote_volume": 20337703.31456,
          "trades": 158122,
          "taker_buy_base": 1655638.61,
          "taker_buy_quote": 9566186.55523
        },
        {
          "timestamp": 1753315200000,
          "datetime": "2025-07-24T00:00:00",
          "open": 5.598,
          "high": 5.755,
          "low": 5.25,
          "close": 5.489,
          "volume": 3171699.06,
          "close_time": 1753401599999,
          "quote_volume": 17548744.2051,
          "trades": 120140,
          "taker_buy_base": 1504679.4,
          "taker_buy_quote": 8332473.11841
        },
        {
          "timestamp": 1753401600000,
          "datetime": "2025-07-25T00:00:00",
          "open": 5.49,
          "high": 5.627,
          "low": 5.318,
          "close": 5.621,
          "volume": 1568624.95,
          "close_time": 1753487999999,
          "quote_volume": 8553049.77081,
          "trades": 75335,
          "taker_buy_base": 760892.58,
          "taker_buy_quote": 4150283.35591
        },
        {
          "timestamp": 1753488000000,
          "datetime": "2025-07-26T00:00:00",
          "open": 5.622,
          "high": 5.773,
          "low": 5.576,
          "close": 5.648,
          "volume": 1251290.6,
          "close_time": 1753574399999,
          "quote_volume": 7086663.25052,
          "trades": 36187,
          "taker_buy_base": 638882.55,
          "taker_buy_quote": 3618186.78175
        },
        {
          "timestamp": 1753574400000,
          "datetime": "2025-07-27T00:00:00",
          "open": 5.649,
          "high": 5.837,
          "low": 5.627,
          "close": 5.8,
          "volume": 1245691.6,
          "close_time": 1753660799999,
          "quote_volume": 7119028.21194,
          "trades": 45994,
          "taker_buy_base": 589043.47,
          "taker_buy_quote": 3366529.90912
        },
        {
          "timestamp": 1753660800000,
          "datetime": "2025-07-28T00:00:00",
          "open": 5.8,
          "high": 6.001,
          "low": 5.49,
          "close": 5.536,
          "volume": 3094216.01,
          "close_time": 1753747199999,
          "quote_volume": 17897847.38151,
          "trades": 105815,
          "taker_buy_base": 1512808.87,
          "taker_buy_quote": 8756199.3678
        },
        {
          "timestamp": 1753747200000,
          "datetime": "2025-07-29T00:00:00",
          "open": 5.539,
          "high": 5.738,
          "low": 5.346,
          "close": 5.462,
          "volume": 1935749.17,
          "close_time": 1753833599999,
          "quote_volume": 10718475.5554,
          "trades": 89052,
          "taker_buy_base": 987985.67,
          "taker_buy_quote": 5470778.07284
        },
        {
          "timestamp": 1753833600000,
          "datetime": "2025-07-30T00:00:00",
          "open": 5.459,
          "high": 5.489,
          "low": 5.179,
          "close": 5.471,
          "volume": 2203229.78,
          "close_time": 1753919999999,
          "quote_volume": 11837174.51437,
          "trades": 100652,
          "taker_buy_base": 1091924.18,
          "taker_buy_quote": 5868270.2328
        },
        {
          "timestamp": 1753920000000,
          "datetime": "2025-07-31T00:00:00",
          "open": 5.472,
          "high": 5.584,
          "low": 5.218,
          "close": 5.23,
          "volume": 1715594.55,
          "close_time": 1754006399999,
          "quote_volume": 9298564.6378,
          "trades": 70194,
          "taker_buy_base": 831524.74,
          "taker_buy_quote": 4507866.10843
        },
        {
          "timestamp": 1754006400000,
          "datetime": "2025-08-01T00:00:00",
          "open": 5.23,
          "high": 5.295,
          "low": 4.903,
          "close": 5.015,
          "volume": 2805958.56,
          "close_time": 1754092799999,
          "quote_volume": 14345906.53968,
          "trades": 135325,
          "taker_buy_base": 1256868.93,
          "taker_buy_quote": 6433591.02538
        },
        {
          "timestamp": 1754092800000,
          "datetime": "2025-08-02T00:00:00",
          "open": 5.015,
          "high": 5.079,
          "low": 4.857,
          "close": 4.948,
          "volume": 1823936.85,
          "close_time": 1754179199999,
          "quote_volume": 9075859.24629,
          "trades": 80032,
          "taker_buy_base": 815041.28,
          "taker_buy_quote": 4056394.37716
        },
        {
          "timestamp": 1754179200000,
          "datetime": "2025-08-03T00:00:00",
          "open": 4.95,
          "high": 5.144,
          "low": 4.87,
          "close": 5.115,
          "volume": 862620.49,
          "close_time": 1754265599999,
          "quote_volume": 4340796.98343,
          "trades": 33990,
          "taker_buy_base": 429419.08,
          "taker_buy_quote": 2160807.92791
        },
        {
          "timestamp": 1754265600000,
          "datetime": "2025-08-04T00:00:00",
          "open": 5.116,
          "high": 5.323,
          "low": 5.111,
          "close": 5.303,
          "volume": 981604.54,
          "close_time": 1754351999999,
          "quote_volume": 5102549.34268,
          "trades": 41815,
          "taker_buy_base": 508414.04,
          "taker_buy_quote": 2643652.31718
        },
        {
          "timestamp": 1754352000000,
          "datetime": "2025-08-05T00:00:00",
          "open": 5.303,
          "high": 5.325,
          "low": 4.946,
          "close": 5.071,
          "volume": 1466210.72,
          "close_time": 1754438399999,
          "quote_volume": 7562858.67002,
          "trades": 70221,
          "taker_buy_base": 712124.4,
          "taker_buy_quote": 3672350.1731
        },
        {
          "timestamp": 1754438400000,
          "datetime": "2025-08-06T00:00:00",
          "open": 5.071,
          "high": 5.165,
          "low": 4.965,
          "close": 5.116,
          "volume": 1462435.91,
          "close_time": 1754524799999,
          "quote_volume": 7403981.87143,
          "trades": 60297,
          "taker_buy_base": 776475.22,
          "taker_buy_quote": 3930620.90781
        },
        {
          "timestamp": 1754524800000,
          "datetime": "2025-08-07T00:00:00",
          "open": 5.116,
          "high": 5.359,
          "low": 5.063,
          "close": 5.354,
          "volume": 1504039.42,
          "close_time": 1754611199999,
          "quote_volume": 7838194.03593,
          "trades": 57770,
          "taker_buy_base": 770647.91,
          "taker_buy_quote": 4016889.55635
        },
        {
          "timestamp": 1754611200000,
          "datetime": "2025-08-08T00:00:00",
          "open": 5.355,
          "high": 5.485,
          "low": 5.193,
          "close": 5.432,
          "volume": 3126205.92,
          "close_time": 1754697599999,
          "quote_volume": 16705309.88357,
          "trades": 141332,
          "taker_buy_base": 1609182.15,
          "taker_buy_quote": 8600833.82481
        },
        {
          "timestamp": 1754697600000,
          "datetime": "2025-08-09T00:00:00",
          "open": 5.433,
          "high": 5.752,
          "low": 5.424,
          "close": 5.705,
          "volume": 1911852.77,
          "close_time": 1754783999999,
          "quote_volume": 10769063.79858,
          "trades": 72005,
          "taker_buy_base": 975688.54,
          "taker_buy_quote": 5495275.25203
        },
        {
          "timestamp": 1754784000000,
          "datetime": "2025-08-10T00:00:00",
          "open": 5.705,
          "high": 5.77,
          "low": 5.5,
          "close": 5.631,
          "volume": 2257817.15,
          "close_time": 1754870399999,
          "quote_volume": 12735583.13514,
          "trades": 93528,
          "taker_buy_base": 1095426.75,
          "taker_buy_quote": 6182404.61916
        },
        {
          "timestamp": 1754870400000,
          "datetime": "2025-08-11T00:00:00",
          "open": 5.632,
          "high": 5.754,
          "low": 5.333,
          "close": 5.36,
          "volume": 2522474.19,
          "close_time": 1754956799999,
          "quote_volume": 14044163.29854,
          "trades": 107481,
          "taker_buy_base": 1206673.92,
          "taker_buy_quote": 6725925.14184
        },
        {
          "timestamp": 1754956800000,
          "datetime": "2025-08-12T00:00:00",
          "open": 5.361,
          "high": 5.764,
          "low": 5.286,
          "close": 5.671,
          "volume": 2375965.76,
          "close_time": 1755043199999,
          "quote_volume": 13137854.3236,
          "trades": 103727,
          "taker_buy_base": 1184786.13,
          "taker_buy_quote": 6550395.70356
        },
        {
          "timestamp": 1755043200000,
          "datetime": "2025-08-13T00:00:00",
          "open": 5.67,
          "high": 6.077,
          "low": 5.618,
          "close": 6.016,
          "volume": 2716609.89,
          "close_time": 1755129599999,
          "quote_volume": 15868638.42499,
          "trades": 94357,
          "taker_buy_base": 1365284.01,
          "taker_buy_quote": 7981563.22652
        },
        {
          "timestamp": 1755129600000,
          "datetime": "2025-08-14T00:00:00",
          "open": 6.017,
          "high": 6.084,
          "low": 5.366,
          "close": 5.45,
          "volume": 3729513.42,
          "close_time": 1755215999999,
          "quote_volume": 21389800.59172,
          "trades": 172258,
          "taker_buy_base": 1776476.18,
          "taker_buy_quote": 10174684.20277
        },
        {
          "timestamp": 1755216000000,
          "datetime": "2025-08-15T00:00:00",
          "open": 5.45,
          "high": 5.587,
          "low": 5.249,
          "close": 5.392,
          "volume": 2073993.67,
          "close_time": 1755302399999,
          "quote_volume": 11268585.89053,
          "trades": 96177,
          "taker_buy_base": 1056280.58,
          "taker_buy_quote": 5739173.95738
        },
        {
          "timestamp": 1755302400000,
          "datetime": "2025-08-16T00:00:00",
          "open": 5.391,
          "high": 5.504,
          "low": 5.385,
          "close": 5.456,
          "volume": 1204117.03,
          "close_time": 1755388799999,
          "quote_volume": 6549659.57929,
          "trades": 52812,
          "taker_buy_base": 571634.04,
          "taker_buy_quote": 3109855.46672
        },
        {
          "timestamp": 1755388800000,
          "datetime": "2025-08-17T00:00:00",
          "open": 5.458,
          "high": 5.68,
          "low": 5.399,
          "close": 5.479,
          "volume": 1536455.53,
          "close_time": 1755475199999,
          "quote_volume": 8505263.51187,
          "trades": 51779,
          "taker_buy_base": 771488.27,
          "taker_buy_quote": 4270636.68922
        },
        {
          "timestamp": 1755475200000,
          "datetime": "2025-08-18T00:00:00",
          "open": 5.478,
          "high": 5.483,
          "low": 5.228,
          "close": 5.309,
          "volume": 1856833.36,
          "close_time": 1755561599999,
          "quote_volume": 9890044.89759,
          "trades": 76269,
          "taker_buy_base": 934278.35,
          "taker_buy_quote": 4975411.17251
        },
        {
          "timestamp": 1755561600000,
          "datetime": "2025-08-19T00:00:00",
          "open": 5.31,
          "high": 5.38,
          "low": 5.015,
          "close": 5.027,
          "volume": 2245913.19,
          "close_time": 1755647999999,
          "quote_volume": 11635733.08964,
          "trades": 109501,
          "taker_buy_base": 1052098.54,
          "taker_buy_quote": 5451951.88754
        },
        {
          "timestamp": 1755648000000,
          "datetime": "2025-08-20T00:00:00",
          "open": 5.027,
          "high": 5.297,
          "low": 5.0,
          "close": 5.263,
          "volume": 2057771.51,
          "close_time": 1755734399999,
          "quote_volume": 10555077.00024,
          "trades": 86355,
          "taker_buy_base": 965661.4,
          "taker_buy_quote": 4955814.86029
        },
        {
          "timestamp": 1755734400000,
          "datetime": "2025-08-21T00:00:00",
          "open": 5.264,
          "high": 5.309,
          "low": 5.052,
          "close": 5.095,
          "volume": 1517240.77,
          "close_time": 1755820799999,
          "quote_volume": 7847317.18096,
          "trades": 76999,
          "taker_buy_base": 746209.3,
          "taker_buy_quote": 3858154.48149
        },
        {
          "timestamp": 1755820800000,
          "datetime": "2025-08-22T00:00:00",
          "open": 5.096,
          "high": 5.584,
          "low": 4.937,
          "close": 5.539,
          "volume": 3403533.49,
          "close_time": 1755907199999,
          "quote_volume": 17802847.33255,
          "trades": 163371,
          "taker_buy_base": 1672195.31,
          "taker_buy_quote": 8743748.13141
        },
        {
          "timestamp": 1755907200000,
          "datetime": "2025-08-23T00:00:00",
          "open": 5.539,
          "high": 5.547,
          "low": 5.34,
          "close": 5.449,
          "volume": 1629825.65,
          "close_time": 1755993599999,
          "quote_volume": 8828266.60441,
          "trades": 62247,
          "taker_buy_base": 847624.53,
          "taker_buy_quote": 4591112.2301
        },
        {
          "timestamp": 1755993600000,
          "datetime": "2025-08-24T00:00:00",
          "open": 5.449,
          "high": 5.493,
          "low": 5.188,
          "close": 5.269,
          "volume": 2467558.33,
          "close_time": 1756079999999,
          "quote_volume": 13075257.2748,
          "trades": 97739,
          "taker_buy_base": 1177522.49,
          "taker_buy_quote": 6240105.95344
        },
        {
          "timestamp": 1756080000000,
          "datetime": "2025-08-25T00:00:00",
          "open": 5.269,
          "high": 5.353,
          "low": 4.837,
          "close": 4.883,
          "volume": 3316171.24,
          "close_time": 1756166399999,
          "quote_volume": 16826142.2415,
          "trades": 129492,
          "taker_buy_base": 1578050.04,
          "taker_buy_quote": 8012548.82137
        },
        {
          "timestamp": 1756166400000,
          "datetime": "2025-08-26T00:00:00",
          "open": 4.882,
          "high": 5.105,
          "low": 4.855,
          "close": 5.058,
          "volume": 2280082.76,
          "close_time": 1756252799999,
          "quote_volume": 11334364.03353,
          "trades": 71597,
          "taker_buy_base": 1045032.97,
          "taker_buy_quote": 5201010.33047
        },
        {
          "timestamp": 1756252800000,
          "datetime": "2025-08-27T00:00:00",
          "open": 5.058,
          "high": 5.146,
          "low": 4.961,
          "close": 5.018,
          "volume": 1761800.29,
          "close_time": 1756339199999,
          "quote_volume": 8913351.59224,
          "trades": 61981,
          "taker_buy_base": 849194.81,
          "taker_buy_quote": 4299152.58205
        },
        {
          "timestamp": 1756339200000,
          "datetime": "2025-08-28T00:00:00",
          "open": 5.018,
          "high": 5.143,
          "low": 4.974,
          "close": 5.135,
          "volume": 1779803.95,
          "close_time": 1756425599999,
          "quote_volume": 9014092.82276,
          "trades": 59634,
          "taker_buy_base": 898957.37,
          "taker_buy_quote": 4553726.48984
        },
        {
          "timestamp": 1756425600000,
          "datetime": "2025-08-29T00:00:00",
          "open": 5.136,
          "high": 5.142,
          "low": 4.816,
          "close": 4.904,
          "volume": 2266798.84,
          "close_time": 1756511999999,
          "quote_volume": 11207791.74788,
          "trades": 80059,
          "taker_buy_base": 1127742.42,
          "taker_buy_quote": 5576588.15734
        },
        {
          "timestamp": 1756512000000,
          "datetime": "2025-08-30T00:00:00",
          "open": 4.904,
          "high": 4.95,
          "low": 4.808,
          "close": 4.853,
          "volume": 1272952.13,
          "close_time": 1756598399999,
          "quote_volume": 6211970.17325,
          "trades": 33994,
          "taker_buy_base": 601527.58,
          "taker_buy_quote": 2935674.40132
        },
        {
          "timestamp": 1756598400000,
          "datetime": "2025-08-31T00:00:00",
          "open": 4.854,
          "high": 4.939,
          "low": 4.749,
          "close": 4.75,
          "volume": 1539965.97,
          "close_time": 1756684799999,
          "quote_volume": 7454043.2615,
          "trades": 33472,
          "taker_buy_base": 722453.27,
          "taker_buy_quote": 3498057.1456
        },
        {
          "timestamp": 1756684800000,
          "datetime": "2025-09-01T00:00:00",
          "open": 4.751,
          "high": 4.931,
          "low": 4.589,
          "close": 4.695,
          "volume": 2622433.19,
          "close_time": 1756771199999,
          "quote_volume": 12429330.06182,
          "trades": 72305,
          "taker_buy_base": 1256918.01,
          "taker_buy_quote": 5962452.1484
        },
        {
          "timestamp": 1756771200000,
          "datetime": "2025-09-02T00:00:00",
          "open": 4.696,
          "high": 4.89,
          "low": 4.665,
          "close": 4.87,
          "volume": 1893587.17,
          "close_time": 1756857599999,
          "quote_volume": 9086274.21527,
          "trades": 53809,
          "taker_buy_base": 1006328.33,
          "taker_buy_quote": 4831261.77187
        },
        {
          "timestamp": 1756857600000,
          "datetime": "2025-09-03T00:00:00",
          "open": 4.87,
          "high": 4.933,
          "low": 4.789,
          "close": 4.908,
          "volume": 1613396.09,
          "close_time": 1756943999999,
          "quote_volume": 7838955.55401,
          "trades": 41574,
          "taker_buy_base": 772837.42,
          "taker_buy_quote": 3756984.53079
        },
        {
          "timestamp": 1756944000000,
          "datetime": "2025-09-04T00:00:00",
          "open": 4.907,
          "high": 4.939,
          "low": 4.68,
          "close": 4.697,
          "volume": 1651638.78,
          "close_time": 1757030399999,
          "quote_volume": 7899696.71645,
          "trades": 36464,
          "taker_buy_base": 790211.02,
          "taker_buy_quote": 3777524.47802
        },
        {
          "timestamp": 1757030400000,
          "datetime": "2025-09-05T00:00:00",
          "open": 4.697,
          "high": 4.887,
          "low": 4.688,
          "close": 4.773,
          "volume": 1960234.73,
          "close_time": 1757116799999,
          "quote_volume": 9377790.86997,
          "trades": 50534,
          "taker_buy_base": 994928.33,
          "taker_buy_quote": 4760445.23631
        },
        {
          "timestamp": 1757116800000,
          "datetime": "2025-09-06T00:00:00",
          "open": 4.774,
          "high": 4.809,
          "low": 4.691,
          "close": 4.753,
          "volume": 874566.04,
          "close_time": 1757203199999,
          "quote_volume": 4139337.07464,
          "trades": 22626,
          "taker_buy_base": 433151.94,
          "taker_buy_quote": 2050612.84905
        },
        {
          "timestamp": 1757203200000,
          "datetime": "2025-09-07T00:00:00",
          "open": 4.754,
          "high": 4.85,
          "low": 4.744,
          "close": 4.827,
          "volume": 789940.94,
          "close_time": 1757289599999,
          "quote_volume": 3796187.40253,
          "trades": 20596,
          "taker_buy_base": 389126.67,
          "taker_buy_quote": 1870376.63951
        },
        {
          "timestamp": 1757289600000,
          "datetime": "2025-09-08T00:00:00",
          "open": 4.827,
          "high": 4.948,
          "low": 4.791,
          "close": 4.898,
          "volume": 1930059.99,
          "close_time": 1757375999999,
          "quote_volume": 9404861.34725,
          "trades": 48116,
          "taker_buy_base": 950120.71,
          "taker_buy_quote": 4631519.28279
        },
        {
          "timestamp": 1757376000000,
          "datetime": "2025-09-09T00:00:00",
          "open": 4.897,
          "high": 5.055,
          "low": 4.83,
          "close": 4.871,
          "volume": 2848301.85,
          "close_time": 1757462399999,
          "quote_volume": 14067322.92218,
          "trades": 69745,
          "taker_buy_base": 1485414.87,
          "taker_buy_quote": 7337014.7355
        },
        {
          "timestamp": 1757462400000,
          "datetime": "2025-09-10T00:00:00",
          "open": 4.872,
          "high": 4.998,
          "low": 4.844,
          "close": 4.894,
          "volume": 1459081.47,
          "close_time": 1757548799999,
          "quote_volume": 7162072.46244,
          "trades": 41094,
          "taker_buy_base": 726520.2,
          "taker_buy_quote": 3566988.79608
        },
        {
          "timestamp": 1757548800000,
          "datetime": "2025-09-11T00:00:00",
          "open": 4.894,
          "high": 4.982,
          "low": 4.842,
          "close": 4.979,
          "volume": 2113103.87,
          "close_time": 1757635199999,
          "quote_volume": 10366370.60264,
          "trades": 56072,
          "taker_buy_base": 1174298.77,
          "taker_buy_quote": 5763057.97919
        },
        {
          "timestamp": 1757635200000,
          "datetime": "2025-09-12T00:00:00",
          "open": 4.979,
          "high": 5.036,
          "low": 4.817,
          "close": 4.983,
          "volume": 1997558.1,
          "close_time": 1757721599999,
          "quote_volume": 9820146.59293,
          "trades": 55642,
          "taker_buy_base": 990420.2,
          "taker_buy_quote": 4867610.1198
        },
        {
          "timestamp": 1757721600000,
          "datetime": "2025-09-13T00:00:00",
          "open": 4.984,
          "high": 5.163,
          "low": 4.965,
          "close": 5.05,
          "volume": 2184646.56,
          "close_time": 1757807999999,
          "quote_volume": 11052103.59218,
          "trades": 57845,
          "taker_buy_base": 1076868.8,
          "taker_buy_quote": 5449285.22908
        },
        {
          "timestamp": 1757808000000,
          "datetime": "2025-09-14T00:00:00",
          "open": 5.049,
          "high": 5.054,
          "low": 4.826,
          "close": 4.852,
          "volume": 1749429.7,
          "close_time": 1757894399999,
          "quote_volume": 8610849.29117,
          "trades": 49507,
          "taker_buy_base": 786685.33,
          "taker_buy_quote": 3875747.87078
        },
        {
          "timestamp": 1757894400000,
          "datetime": "2025-09-15T00:00:00",
          "open": 4.852,
          "high": 4.905,
          "low": 4.617,
          "close": 4.667,
          "volume": 3033928.06,
          "close_time": 1757980799999,
          "quote_volume": 14340945.89689,
          "trades": 92736,
          "taker_buy_base": 1391962.48,
          "taker_buy_quote": 6582012.17157
        },
        {
          "timestamp": 1757980800000,
          "datetime": "2025-09-16T00:00:00",
          "open": 4.666,
          "high": 4.806,
          "low": 4.611,
          "close": 4.768,
          "volume": 1985427.67,
          "close_time": 1758067199999,
          "quote_volume": 9327758.58924,
          "trades": 56719,
          "taker_buy_base": 918539.53,
          "taker_buy_quote": 4317686.02778
        },
        {
          "timestamp": 1758067200000,
          "datetime": "2025-09-17T00:00:00",
          "open": 4.769,
          "high": 4.871,
          "low": 4.643,
          "close": 4.838,
          "volume": 2261787.69,
          "close_time": 1758153599999,
          "quote_volume": 10706287.97048,
          "trades": 75478,
          "taker_buy_base": 1138695.48,
          "taker_buy_quote": 5393258.59412
        },
        {
          "timestamp": 1758153600000,
          "datetime": "2025-09-18T00:00:00",
          "open": 4.837,
          "high": 4.958,
          "low": 4.796,
          "close": 4.933,
          "volume": 1961689.43,
          "close_time": 1758239999999,
          "quote_volume": 9575108.36243,
          "trades": 66595,
          "taker_buy_base": 976404.19,
          "taker_buy_quote": 4769115.13326
        },
        {
          "timestamp": 1758240000000,
          "datetime": "2025-09-19T00:00:00",
          "open": 4.934,
          "high": 4.991,
          "low": 4.688,
          "close": 4.722,
          "volume": 2207324.03,
          "close_time": 1758326399999,
          "quote_volume": 10668430.02385,
          "trades": 71267,
          "taker_buy_base": 1067236.52,
          "taker_buy_quote": 5160133.75849
        },
        {
          "timestamp": 1758326400000,
          "datetime": "2025-09-20T00:00:00",
          "open": 4.722,
          "high": 4.805,
          "low": 4.695,
          "close": 4.736,
          "volume": 1180004.54,
          "close_time": 1758412799999,
          "quote_volume": 5595989.14795,
          "trades": 33719,
          "taker_buy_base": 550833.96,
          "taker_buy_quote": 2613505.28464
        },
        {
          "timestamp": 1758412800000,
          "datetime": "2025-09-21T00:00:00",
          "open": 4.734,
          "high": 4.81,
          "low": 4.68,
          "close": 4.702,
          "volume": 1478245.87,
          "close_time": 1758499199999,
          "quote_volume": 7011973.95414,
          "trades": 34851,
          "taker_buy_base": 685099.15,
          "taker_buy_quote": 3250706.45943
        },
        {
          "timestamp": 1758499200000,
          "datetime": "2025-09-22T00:00:00",
          "open": 4.701,
          "high": 4.716,
          "low": 4.217,
          "close": 4.316,
          "volume": 5049994.25,
          "close_time": 1758585599999,
          "quote_volume": 22257249.19799,
          "trades": 131402,
          "taker_buy_base": 2209366.54,
          "taker_buy_quote": 9744128.12393
        },
        {
          "timestamp": 1758585600000,
          "datetime": "2025-09-23T00:00:00",
          "open": 4.316,
          "high": 4.385,
          "low": 4.216,
          "close": 4.327,
          "volume": 3541536.39,
          "close_time": 1758671999999,
          "quote_volume": 15316121.2865,
          "trades": 62587,
          "taker_buy_base": 1532610.78,
          "taker_buy_quote": 6624557.27964
        },
        {
          "timestamp": 1758672000000,
          "datetime": "2025-09-24T00:00:00",
          "open": 4.328,
          "high": 4.414,
          "low": 4.246,
          "close": 4.308,
          "volume": 2383907.07,
          "close_time": 1758758399999,
          "quote_volume": 10366181.1917,
          "trades": 48125,
          "taker_buy_base": 1190024.27,
          "taker_buy_quote": 5175748.54546
        },
        {
          "timestamp": 1758758400000,
          "datetime": "2025-09-25T00:00:00",
          "open": 4.308,
          "high": 4.316,
          "low": 3.997,
          "close": 4.086,
          "volume": 4070250.98,
          "close_time": 1758844799999,
          "quote_volume": 16925625.21682,
          "trades": 91585,
          "taker_buy_base": 2035553.37,
          "taker_buy_quote": 8464723.61155
        },
        {
          "timestamp": 1758844800000,
          "datetime": "2025-09-26T00:00:00",
          "open": 4.086,
          "high": 4.236,
          "low": 4.055,
          "close": 4.212,
          "volume": 2895832.2,
          "close_time": 1758931199999,
          "quote_volume": 11965441.20195,
          "trades": 61814,
          "taker_buy_base": 1390163.95,
          "taker_buy_quote": 5746189.95539
        },
        {
          "timestamp": 1758931200000,
          "datetime": "2025-09-27T00:00:00",
          "open": 4.211,
          "high": 4.237,
          "low": 4.151,
          "close": 4.2,
          "volume": 1265017.29,
          "close_time": 1759017599999,
          "quote_volume": 5301467.92348,
          "trades": 24895,
          "taker_buy_base": 629737.14,
          "taker_buy_quote": 2640068.14832
        },
        {
          "timestamp": 1759017600000,
          "datetime": "2025-09-28T00:00:00",
          "open": 4.202,
          "high": 4.32,
          "low": 4.109,
          "close": 4.292,
          "volume": 1691298.99,
          "close_time": 1759103999999,
          "quote_volume": 7099481.39634,
          "trades": 35634,
          "taker_buy_base": 847142.63,
          "taker_buy_quote": 3557035.11492
        },
        {
          "timestamp": 1759104000000,
          "datetime": "2025-09-29T00:00:00",
          "open": 4.293,
          "high": 4.298,
          "low": 4.159,
          "close": 4.246,
          "volume": 2393010.67,
          "close_time": 1759190399999,
          "quote_volume": 10143541.435,
          "trades": 50009,
          "taker_buy_base": 1177145.96,
          "taker_buy_quote": 4989656.13271
        },
        {
          "timestamp": 1759190400000,
          "datetime": "2025-09-30T00:00:00",
          "open": 4.245,
          "high": 4.256,
          "low": 4.09,
          "close": 4.226,
          "volume": 2055368.94,
          "close_time": 1759276799999,
          "quote_volume": 8590683.4576,
          "trades": 46917,
          "taker_buy_base": 1029727.94,
          "taker_buy_quote": 4302871.54958
        },
        {
          "timestamp": 1759276800000,
          "datetime": "2025-10-01T00:00:00",
          "open": 4.227,
          "high": 4.499,
          "low": 4.21,
          "close": 4.492,
          "volume": 2612193.99,
          "close_time": 1759363199999,
          "quote_volume": 11350935.52957,
          "trades": 62728,
          "taker_buy_base": 1334085.83,
          "taker_buy_quote": 5799762.53421
        },
        {
          "timestamp": 1759363200000,
          "datetime": "2025-10-02T00:00:00",
          "open": 4.493,
          "high": 4.6,
          "low": 4.426,
          "close": 4.581,
          "volume": 2528475.64,
          "close_time": 1759449599999,
          "quote_volume": 11434443.6959,
          "trades": 59318,
          "taker_buy_base": 1216470.65,
          "taker_buy_quote": 5499794.54468
        },
        {
          "timestamp": 1759449600000,
          "datetime": "2025-10-03T00:00:00",
          "open": 4.581,
          "high": 4.701,
          "low": 4.487,
          "close": 4.659,
          "volume": 2578775.13,
          "close_time": 1759535999999,
          "quote_volume": 11806197.69904,
          "trades": 74760,
          "taker_buy_base": 1326518.57,
          "taker_buy_quote": 6074062.0707
        },
        {
          "timestamp": 1759536000000,
          "datetime": "2025-10-04T00:00:00",
          "open": 4.66,
          "high": 4.686,
          "low": 4.43,
          "close": 4.498,
          "volume": 2022762.46,
          "close_time": 1759622399999,
          "quote_volume": 9161463.66161,
          "trades": 43411,
          "taker_buy_base": 940515.21,
          "taker_buy_quote": 4260254.40685
        },
        {
          "timestamp": 1759622400000,
          "datetime": "2025-10-05T00:00:00",
          "open": 4.497,
          "high": 4.682,
          "low": 4.469,
          "close": 4.525,
          "volume": 2557303.41,
          "close_time": 1759708799999,
          "quote_volume": 11747692.15566,
          "trades": 62682,
          "taker_buy_base": 1286074.21,
          "taker_buy_quote": 5906584.1402
        },
        {
          "timestamp": 1759708800000,
          "datetime": "2025-10-06T00:00:00",
          "open": 4.526,
          "high": 4.688,
          "low": 4.487,
          "close": 4.617,
          "volume": 2426585.23,
          "close_time": 1759795199999,
          "quote_volume": 11170762.02418,
          "trades": 63597,
          "taker_buy_base": 1176108.73,
          "taker_buy_quote": 5412212.18841
        },
        {
          "timestamp": 1759795200000,
          "datetime": "2025-10-07T00:00:00",
          "open": 4.616,
          "high": 4.634,
          "low": 4.359,
          "close": 4.423,
          "volume": 2741362.8,
          "close_time": 1759881599999,
          "quote_volume": 12335598.56566,
          "trades": 71455,
          "taker_buy_base": 1375360.43,
          "taker_buy_quote": 6186826.5694
        },
        {
          "timestamp": 1759881600000,
          "datetime": "2025-10-08T00:00:00",
          "open": 4.423,
          "high": 4.587,
          "low": 4.355,
          "close": 4.505,
          "volume": 2600592.08,
          "close_time": 1759967999999,
          "quote_volume": 11601816.12395,
          "trades": 63067,
          "taker_buy_base": 1328137.56,
          "taker_buy_quote": 5927736.98228
        },
        {
          "timestamp": 1759968000000,
          "datetime": "2025-10-09T00:00:00",
          "open": 4.507,
          "high": 4.516,
          "low": 4.281,
          "close": 4.363,
          "volume": 2066235.37,
          "close_time": 1760054399999,
          "quote_volume": 9017979.98528,
          "trades": 46841,
          "taker_buy_base": 1017414.49,
          "taker_buy_quote": 4439262.75952
        },
        {
          "timestamp": 1760054400000,
          "datetime": "2025-10-10T00:00:00",
          "open": 4.364,
          "high": 4.466,
          "low": 1.16,
          "close": 3.039,
          "volume": 11103656.66,
          "close_time": 1760140799999,
          "quote_volume": 37804554.90561,
          "trades": 288594,
          "taker_buy_base": 4920421.26,
          "taker_buy_quote": 16846449.657
        },
        {
          "timestamp": 1760140800000,
          "datetime": "2025-10-11T00:00:00",
          "open": 3.04,
          "high": 3.402,
          "low": 2.901,
          "close": 3.131,
          "volume": 7170407.83,
          "close_time": 1760227199999,
          "quote_volume": 22591875.46439,
          "trades": 221568,
          "taker_buy_base": 3299365.47,
          "taker_buy_quote": 10394127.31768
        },
        {
          "timestamp": 1760227200000,
          "datetime": "2025-10-12T00:00:00",
          "open": 3.131,
          "high": 3.565,
          "low": 3.074,
          "close": 3.5,
          "volume": 4260970.31,
          "close_time": 1760313599999,
          "quote_volume": 14182020.81022,
          "trades": 108181,
          "taker_buy_base": 2053479.92,
          "taker_buy_quote": 6837927.15752
        },
        {
          "timestamp": 1760313600000,
          "datetime": "2025-10-13T00:00:00",
          "open": 3.5,
          "high": 3.781,
          "low": 3.414,
          "close": 3.718,
          "volume": 4753833.12,
          "close_time": 1760399999999,
          "quote_volume": 16926152.81492,
          "trades": 155251,
          "taker_buy_base": 2344729.49,
          "taker_buy_quote": 8348139.29448
        },
        {
          "timestamp": 1760400000000,
          "datetime": "2025-10-14T00:00:00",
          "open": 3.719,
          "high": 3.737,
          "low": 3.359,
          "close": 3.536,
          "volume": 4653007.3,
          "close_time": 1760486399999,
          "quote_volume": 16303133.3357,
          "trades": 140078,
          "taker_buy_base": 2367017.33,
          "taker_buy_quote": 8292980.45651
        },
        {
          "timestamp": 1760486400000,
          "datetime": "2025-10-15T00:00:00",
          "open": 3.535,
          "high": 3.564,
          "low": 3.269,
          "close": 3.351,
          "volume": 4103309.21,
          "close_time": 1760572799999,
          "quote_volume": 14005515.07634,
          "trades": 89446,
          "taker_buy_base": 2108606.4,
          "taker_buy_quote": 7198868.39326
        },
        {
          "timestamp": 1760572800000,
          "datetime": "2025-10-16T00:00:00",
          "open": 3.351,
          "high": 3.413,
          "low": 3.098,
          "close": 3.141,
          "volume": 5600869.96,
          "close_time": 1760659199999,
          "quote_volume": 18374736.94451,
          "trades": 111526,
          "taker_buy_base": 2812844.83,
          "taker_buy_quote": 9230683.14305
        },
        {
          "timestamp": 1760659200000,
          "datetime": "2025-10-17T00:00:00",
          "open": 3.14,
          "high": 3.174,
          "low": 2.885,
          "close": 3.009,
          "volume": 6982252.13,
          "close_time": 1760745599999,
          "quote_volume": 21001085.16469,
          "trades": 143060,
          "taker_buy_base": 3654144.99,
          "taker_buy_quote": 10996551.72062
        },
        {
          "timestamp": 1760745600000,
          "datetime": "2025-10-18T00:00:00",
          "open": 3.009,
          "high": 3.099,
          "low": 2.998,
          "close": 3.048,
          "volume": 2298976.06,
          "close_time": 1760831999999,
          "quote_volume": 7017290.30831,
          "trades": 47696,
          "taker_buy_base": 1198206.08,
          "taker_buy_quote": 3658634.15025
        },
        {
          "timestamp": 1760832000000,
          "datetime": "2025-10-19T00:00:00",
          "open": 3.048,
          "high": 3.127,
          "low": 2.991,
          "close": 3.069,
          "volume": 2995312.14,
          "close_time": 1760918399999,
          "quote_volume": 9200792.03285,
          "trades": 60991,
          "taker_buy_base": 1535933.9,
          "taker_buy_quote": 4718874.57518
        },
        {
          "timestamp": 1760918400000,
          "datetime": "2025-10-20T00:00:00",
          "open": 3.068,
          "high": 3.224,
          "low": 3.009,
          "close": 3.189,
          "volume": 3834065.92,
          "close_time": 1761004799999,
          "quote_volume": 12036753.50053,
          "trades": 65026,
          "taker_buy_base": 1934879.48,
          "taker_buy_quote": 6071297.29387
        },
        {
          "timestamp": 1761004800000,
          "datetime": "2025-10-21T00:00:00",
          "open": 3.189,
          "high": 3.287,
          "low": 3.035,
          "close": 3.045,
          "volume": 4330235.9,
          "close_time": 1761091199999,
          "quote_volume": 13678847.49744,
          "trades": 86566,
          "taker_buy_base": 2092097.2,
          "taker_buy_quote": 6610913.78365
        },
        {
          "timestamp": 1761091200000,
          "datetime": "2025-10-22T00:00:00",
          "open": 3.045,
          "high": 3.074,
          "low": 2.866,
          "close": 2.977,
          "volume": 3707747.72,
          "close_time": 1761177599999,
          "quote_volume": 11124641.56757,
          "trades": 87733,
          "taker_buy_base": 1816308.98,
          "taker_buy_quote": 5451429.83447
        },
        {
          "timestamp": 1761177600000,
          "datetime": "2025-10-23T00:00:00",
          "open": 2.977,
          "high": 3.081,
          "low": 2.972,
          "close": 3.04,
          "volume": 2011312.25,
          "close_time": 1761263999999,
          "quote_volume": 6063472.13594,
          "trades": 47723,
          "taker_buy_base": 993451.4,
          "taker_buy_quote": 2995413.78067
        },
        {
          "timestamp": 1761264000000,
          "datetime": "2025-10-24T00:00:00",
          "open": 3.041,
          "high": 3.161,
          "low": 3.03,
          "close": 3.145,
          "volume": 2350617.2,
          "close_time": 1761350399999,
          "quote_volume": 7281482.43071,
          "trades": 44706,
          "taker_buy_base": 1181757.04,
          "taker_buy_quote": 3661035.00086
        },
        {
          "timestamp": 1761350400000,
          "datetime": "2025-10-25T00:00:00",
          "open": 3.145,
          "high": 3.193,
          "low": 3.085,
          "close": 3.119,
          "volume": 1527883.77,
          "close_time": 1761436799999,
          "quote_volume": 4778005.08882,
          "trades": 20941,
          "taker_buy_base": 755946.5,
          "taker_buy_quote": 2365594.42469
        },
        {
          "timestamp": 1761436800000,
          "datetime": "2025-10-26T00:00:00",
          "open": 3.119,
          "high": 3.318,
          "low": 3.083,
          "close": 3.293,
          "volume": 1956674.9,
          "close_time": 1761523199999,
          "quote_volume": 6297412.23594,
          "trades": 30718,
          "taker_buy_base": 1019239.01,
          "taker_buy_quote": 3282092.02835
        },
        {
          "timestamp": 1761523200000,
          "datetime": "2025-10-27T00:00:00",
          "open": 3.294,
          "high": 3.305,
          "low": 3.142,
          "close": 3.174,
          "volume": 2107579.8,
          "close_time": 1761609599999,
          "quote_volume": 6784305.04573,
          "trades": 39413,
          "taker_buy_base": 1014918.28,
          "taker_buy_quote": 3267686.59633
        },
        {
          "timestamp": 1761609600000,
          "datetime": "2025-10-28T00:00:00",
          "open": 3.174,
          "high": 3.233,
          "low": 3.028,
          "close": 3.076,
          "volume": 2295989.95,
          "close_time": 1761695999999,
          "quote_volume": 7253997.33435,
          "trades": 49170,
          "taker_buy_base": 1098116.45,
          "taker_buy_quote": 3472007.69857
        },
        {
          "timestamp": 1761696000000,
          "datetime": "2025-10-29T00:00:00",
          "open": 3.075,
          "high": 3.181,
          "low": 3.005,
          "close": 3.062,
          "volume": 2474670.64,
          "close_time": 1761782399999,
          "quote_volume": 7642698.27341,
          "trades": 55473,
          "taker_buy_base": 1183393.94,
          "taker_buy_quote": 3654678.25287
        },
        {
          "timestamp": 1761782400000,
          "datetime": "2025-10-30T00:00:00",
          "open": 3.062,
          "high": 3.094,
          "low": 2.789,
          "close": 2.892,
          "volume": 3771656.77,
          "close_time": 1761868799999,
          "quote_volume": 11047613.55109,
          "trades": 74526,
          "taker_buy_base": 1709354.95,
          "taker_buy_quote": 5015567.81285
        },
        {
          "timestamp": 1761868800000,
          "datetime": "2025-10-31T00:00:00",
          "open": 2.894,
          "high": 2.977,
          "low": 2.878,
          "close": 2.942,
          "volume": 2615160.84,
          "close_time": 1761955199999,
          "quote_volume": 7658635.92099,
          "trades": 48743,
          "taker_buy_base": 1276086.89,
          "taker_buy_quote": 3735556.12318
        },
        {
          "timestamp": 1761955200000,
          "datetime": "2025-11-01T00:00:00",
          "open": 2.942,
          "high": 3.7,
          "low": 2.936,
          "close": 3.442,
          "volume": 10795165.31,
          "close_time": 1762041599999,
          "quote_volume": 36697202.79883,
          "trades": 209871,
          "taker_buy_base": 5285267.93,
          "taker_buy_quote": 17954537.7107
        },
        {
          "timestamp": 1762041600000,
          "datetime": "2025-11-02T00:00:00",
          "open": 3.443,
          "high": 4.331,
          "low": 3.389,
          "close": 4.282,
          "volume": 20004785.06,
          "close_time": 1762127999999,
          "quote_volume": 77261233.64297,
          "trades": 573872,
          "taker_buy_base": 9935479.12,
          "taker_buy_quote": 38343197.88466
        },
        {
          "timestamp": 1762128000000,
          "datetime": "2025-11-03T00:00:00",
          "open": 4.283,
          "high": 4.29,
          "low": 3.618,
          "close": 3.934,
          "volume": 19860282.2,
          "close_time": 1762214399999,
          "quote_volume": 77123700.57917,
          "trades": 415660,
          "taker_buy_base": 9459379.0,
          "taker_buy_quote": 36728420.71682
        },
        {
          "timestamp": 1762214400000,
          "datetime": "2025-11-04T00:00:00",
          "open": 3.933,
          "high": 6.605,
          "low": 3.866,
          "close": 5.19,
          "volume": 58196304.58,
          "close_time": 1762300799999,
          "quote_volume": 305294755.57098,
          "trades": 2537047,
          "taker_buy_base": 29133481.18,
          "taker_buy_quote": 152770814.63178
        },
        {
          "timestamp": 1762300800000,
          "datetime": "2025-11-05T00:00:00",
          "open": 5.189,
          "high": 6.278,
          "low": 4.712,
          "close": 5.961,
          "volume": 25865444.92,
          "close_time": 1762387199999,
          "quote_volume": 134334816.60042,
          "trades": 883908,
          "taker_buy_base": 12518687.23,
          "taker_buy_quote": 65119981.80875
        },
        {
          "timestamp": 1762387200000,
          "datetime": "2025-11-06T00:00:00",
          "open": 5.96,
          "high": 7.288,
          "low": 5.584,
          "close": 6.714,
          "volume": 32192425.06,
          "close_time": 1762473599999,
          "quote_volume": 207304021.03193,
          "trades": 1602319,
          "taker_buy_base": 16146361.17,
          "taker_buy_quote": 104245397.11923
        },
        {
          "timestamp": 1762473600000,
          "datetime": "2025-11-07T00:00:00",
          "open": 6.714,
          "high": 8.888,
          "low": 6.447,
          "close": 8.225,
          "volume": 37224329.37,
          "close_time": 1762559999999,
          "quote_volume": 289877806.35498,
          "trades": 1612200,
          "taker_buy_base": 18856719.46,
          "taker_buy_quote": 147022264.25694
        },
        {
          "timestamp": 1762560000000,
          "datetime": "2025-11-08T00:00:00",
          "open": 8.226,
          "high": 9.849,
          "low": 7.753,
          "close": 8.96,
          "volume": 39478967.74,
          "close_time": 1762646399999,
          "quote_volume": 353280090.12313,
          "trades": 1776185,
          "taker_buy_base": 19412677.31,
          "taker_buy_quote": 173906613.38432
        },
        {
          "timestamp": 1762646400000,
          "datetime": "2025-11-09T00:00:00",
          "open": 8.959,
          "high": 9.4,
          "low": 6.82,
          "close": 7.558,
          "volume": 32419445.68,
          "close_time": 1762732799999,
          "quote_volume": 249562842.74449,
          "trades": 1247008,
          "taker_buy_base": 15513508.96,
          "taker_buy_quote": 119612142.78047
        },
        {
          "timestamp": 1762732800000,
          "datetime": "2025-11-10T00:00:00",
          "open": 7.558,
          "high": 7.615,
          "low": 6.579,
          "close": 6.819,
          "volume": 17474075.28,
          "close_time": 1762819199999,
          "quote_volume": 122631719.46466,
          "trades": 650185,
          "taker_buy_base": 8620182.79,
          "taker_buy_quote": 60572843.96675
        },
        {
          "timestamp": 1762819200000,
          "datetime": "2025-11-11T00:00:00",
          "open": 6.82,
          "high": 7.301,
          "low": 5.9,
          "close": 5.969,
          "volume": 15341626.22,
          "close_time": 1762905599999,
          "quote_volume": 99921173.76066,
          "trades": 520668,
          "taker_buy_base": 7192550.4,
          "taker_buy_quote": 46987435.77313
        },
        {
          "timestamp": 1762905600000,
          "datetime": "2025-11-12T00:00:00",
          "open": 5.97,
          "high": 6.675,
          "low": 5.775,
          "close": 6.396,
          "volume": 16912407.09,
          "close_time": 1762991999999,
          "quote_volume": 105448407.74605,
          "trades": 538683,
          "taker_buy_base": 8735141.38,
          "taker_buy_quote": 54501611.75131
        },
        {
          "timestamp": 1762992000000,
          "datetime": "2025-11-13T00:00:00",
          "open": 6.395,
          "high": 6.664,
          "low": 5.666,
          "close": 5.861,
          "volume": 13421191.7,
          "close_time": 1763078399999,
          "quote_volume": 81611814.95239,
          "trades": 397361,
          "taker_buy_base": 6468634.83,
          "taker_buy_quote": 39365487.84645
        },
        {
          "timestamp": 1763078400000,
          "datetime": "2025-11-14T00:00:00",
          "open": 5.861,
          "high": 6.156,
          "low": 5.33,
          "close": 5.393,
          "volume": 14478311.87,
          "close_time": 1763164799999,
          "quote_volume": 83370769.97054,
          "trades": 682931,
          "taker_buy_base": 6895871.7,
          "taker_buy_quote": 39760368.34354
        },
        {
          "timestamp": 1763164800000,
          "datetime": "2025-11-15T00:00:00",
          "open": 5.394,
          "high": 5.529,
          "low": 5.127,
          "close": 5.276,
          "volume": 10357395.15,
          "close_time": 1763251199999,
          "quote_volume": 55067006.78482,
          "trades": 353061,
          "taker_buy_base": 4892726.7,
          "taker_buy_quote": 26027843.45944
        },
        {
          "timestamp": 1763251200000,
          "datetime": "2025-11-16T00:00:00",
          "open": 5.276,
          "high": 5.623,
          "low": 4.773,
          "close": 4.788,
          "volume": 13760448.87,
          "close_time": 1763337599999,
          "quote_volume": 71597512.40687,
          "trades": 523870,
          "taker_buy_base": 6629199.38,
          "taker_buy_quote": 34516581.87293
        },
        {
          "timestamp": 1763337600000,
          "datetime": "2025-11-17T00:00:00",
          "open": 4.787,
          "high": 5.619,
          "low": 4.667,
          "close": 5.51,
          "volume": 22406430.99,
          "close_time": 1763423999999,
          "quote_volume": 114738303.94603,
          "trades": 800855,
          "taker_buy_base": 11893614.02,
          "taker_buy_quote": 60882741.38026
        },
        {
          "timestamp": 1763424000000,
          "datetime": "2025-11-18T00:00:00",
          "open": 5.512,
          "high": 6.06,
          "low": 5.032,
          "close": 5.096,
          "volume": 23711244.31,
          "close_time": 1763510399999,
          "quote_volume": 131314822.79239,
          "trades": 729596,
          "taker_buy_base": 11944875.79,
          "taker_buy_quote": 66244760.14627
        },
        {
          "timestamp": 1763510400000,
          "datetime": "2025-11-19T00:00:00",
          "open": 5.095,
          "high": 5.248,
          "low": 4.626,
          "close": 4.964,
          "volume": 12832617.3,
          "close_time": 1763596799999,
          "quote_volume": 63651894.25515,
          "trades": 374952,
          "taker_buy_base": 6169421.36,
          "taker_buy_quote": 30616350.32893
        },
        {
          "timestamp": 1763596800000,
          "datetime": "2025-11-20T00:00:00",
          "open": 4.964,
          "high": 5.144,
          "low": 4.568,
          "close": 4.617,
          "volume": 9821833.98,
          "close_time": 1763683199999,
          "quote_volume": 47911807.46829,
          "trades": 285450,
          "taker_buy_base": 4635153.03,
          "taker_buy_quote": 22628178.01886
        },
        {
          "timestamp": 1763683200000,
          "datetime": "2025-11-21T00:00:00",
          "open": 4.618,
          "high": 4.748,
          "low": 4.119,
          "close": 4.307,
          "volume": 11231543.14,
          "close_time": 1763769599999,
          "quote_volume": 49474546.1384,
          "trades": 343036,
          "taker_buy_base": 5368624.39,
          "taker_buy_quote": 23665205.67941
        },
        {
          "timestamp": 1763769600000,
          "datetime": "2025-11-22T00:00:00",
          "open": 4.305,
          "high": 4.381,
          "low": 3.977,
          "close": 4.038,
          "volume": 6433397.27,
          "close_time": 1763855999999,
          "quote_volume": 26676361.54582,
          "trades": 175485,
          "taker_buy_base": 3199721.65,
          "taker_buy_quote": 13266315.05084
        },
        {
          "timestamp": 1763856000000,
          "datetime": "2025-11-23T00:00:00",
          "open": 4.038,
          "high": 4.175,
          "low": 3.982,
          "close": 4.05,
          "volume": 5716552.51,
          "close_time": 1763942399999,
          "quote_volume": 23416831.91611,
          "trades": 144424,
          "taker_buy_base": 2878372.98,
          "taker_buy_quote": 11790926.9119
        },
        {
          "timestamp": 1763942400000,
          "datetime": "2025-11-24T00:00:00",
          "open": 4.049,
          "high": 4.314,
          "low": 3.85,
          "close": 4.198,
          "volume": 8003592.03,
          "close_time": 1764028799999,
          "quote_volume": 32817023.17819,
          "trades": 216295,
          "taker_buy_base": 3961827.32,
          "taker_buy_quote": 16252752.43082
        },
        {
          "timestamp": 1764028800000,
          "datetime": "2025-11-25T00:00:00",
          "open": 4.198,
          "high": 4.473,
          "low": 3.985,
          "close": 4.349,
          "volume": 7143517.72,
          "close_time": 1764115199999,
          "quote_volume": 30187937.85698,
          "trades": 182558,
          "taker_buy_base": 3644873.31,
          "taker_buy_quote": 15410603.41562
        },
        {
          "timestamp": 1764115200000,
          "datetime": "2025-11-26T00:00:00",
          "open": 4.35,
          "high": 4.38,
          "low": 4.088,
          "close": 4.24,
          "volume": 5183933.95,
          "close_time": 1764201599999,
          "quote_volume": 21911966.45663,
          "trades": 132940,
          "taker_buy_base": 2511159.49,
          "taker_buy_quote": 10615442.19232
        },
        {
          "timestamp": 1764201600000,
          "datetime": "2025-11-27T00:00:00",
          "open": 4.24,
          "high": 4.294,
          "low": 4.002,
          "close": 4.037,
          "volume": 4503096.55,
          "close_time": 1764287999999,
          "quote_volume": 18595733.96862,
          "trades": 97341,
          "taker_buy_base": 2202936.1,
          "taker_buy_quote": 9099443.79748
        },
        {
          "timestamp": 1764288000000,
          "datetime": "2025-11-28T00:00:00",
          "open": 4.036,
          "high": 4.141,
          "low": 3.963,
          "close": 4.033,
          "volume": 3488817.25,
          "close_time": 1764374399999,
          "quote_volume": 14172147.03994,
          "trades": 76682,
          "taker_buy_base": 1660247.52,
          "taker_buy_quote": 6745799.03695
        },
        {
          "timestamp": 1764374400000,
          "datetime": "2025-11-29T00:00:00",
          "open": 4.032,
          "high": 4.171,
          "low": 3.918,
          "close": 4.001,
          "volume": 3511628.86,
          "close_time": 1764460799999,
          "quote_volume": 14171323.77758,
          "trades": 81081,
          "taker_buy_base": 1650288.34,
          "taker_buy_quote": 6661349.04067
        },
        {
          "timestamp": 1764460800000,
          "datetime": "2025-11-30T00:00:00",
          "open": 4.002,
          "high": 4.077,
          "low": 3.801,
          "close": 3.828,
          "volume": 2668604.78,
          "close_time": 1764547199999,
          "quote_volume": 10601605.28903,
          "trades": 66215,
          "taker_buy_base": 1314317.52,
          "taker_buy_quote": 5225584.03981
        },
        {
          "timestamp": 1764547200000,
          "datetime": "2025-12-01T00:00:00",
          "open": 3.828,
          "high": 3.855,
          "low": 3.544,
          "close": 3.713,
          "volume": 6817376.91,
          "close_time": 1764633599999,
          "quote_volume": 24871213.73713,
          "trades": 164255,
          "taker_buy_base": 3362516.19,
          "taker_buy_quote": 12272837.28918
        },
        {
          "timestamp": 1764633600000,
          "datetime": "2025-12-02T00:00:00",
          "open": 3.714,
          "high": 3.955,
          "low": 3.625,
          "close": 3.763,
          "volume": 4549128.43,
          "close_time": 1764719999999,
          "quote_volume": 17163297.6037,
          "trades": 104887,
          "taker_buy_base": 2308601.44,
          "taker_buy_quote": 8717211.82342
        },
        {
          "timestamp": 1764720000000,
          "datetime": "2025-12-03T00:00:00",
          "open": 3.763,
          "high": 3.83,
          "low": 3.586,
          "close": 3.74,
          "volume": 5591105.66,
          "close_time": 1764806399999,
          "quote_volume": 20797703.42741,
          "trades": 133800,
          "taker_buy_base": 2848421.78,
          "taker_buy_quote": 10606102.45559
        },
        {
          "timestamp": 1764806400000,
          "datetime": "2025-12-04T00:00:00",
          "open": 3.74,
          "high": 3.877,
          "low": 3.592,
          "close": 3.641,
          "volume": 3981344.17,
          "close_time": 1764892799999,
          "quote_volume": 14912153.85298,
          "trades": 92731,
          "taker_buy_base": 1896669.36,
          "taker_buy_quote": 7107600.07625
        },
        {
          "timestamp": 1764892800000,
          "datetime": "2025-12-05T00:00:00",
          "open": 3.641,
          "high": 3.68,
          "low": 3.375,
          "close": 3.482,
          "volume": 3612277.65,
          "close_time": 1764979199999,
          "quote_volume": 12689863.38794,
          "trades": 77820,
          "taker_buy_base": 1579679.5,
          "taker_buy_quote": 5557282.0361
        },
        {
          "timestamp": 1764979200000,
          "datetime": "2025-12-06T00:00:00",
          "open": 3.483,
          "high": 3.645,
          "low": 3.462,
          "close": 3.499,
          "volume": 2786384.85,
          "close_time": 1765065599999,
          "quote_volume": 9807455.40092,
          "trades": 54715,
          "taker_buy_base": 1379921.76,
          "taker_buy_quote": 4857203.77656
        },
        {
          "timestamp": 1765065600000,
          "datetime": "2025-12-07T00:00:00",
          "open": 3.498,
          "high": 3.521,
          "low": 3.316,
          "close": 3.427,
          "volume": 3357253.19,
          "close_time": 1765151999999,
          "quote_volume": 11511295.13788,
          "trades": 70412,
          "taker_buy_base": 1726315.37,
          "taker_buy_quote": 5920586.80002
        },
        {
          "timestamp": 1765152000000,
          "datetime": "2025-12-08T00:00:00",
          "open": 3.427,
          "high": 3.566,
          "low": 3.39,
          "close": 3.397,
          "volume": 3451093.79,
          "close_time": 1765238399999,
          "quote_volume": 12030104.50698,
          "trades": 60408,
          "taker_buy_base": 1638301.54,
          "taker_buy_quote": 5711699.20291
        },
        {
          "timestamp": 1765238400000,
          "datetime": "2025-12-09T00:00:00",
          "open": 3.398,
          "high": 3.778,
          "low": 3.313,
          "close": 3.744,
          "volume": 4318692.36,
          "close_time": 1765324799999,
          "quote_volume": 15228279.57644,
          "trades": 94819,
          "taker_buy_base": 2121024.61,
          "taker_buy_quote": 7485554.79297
        },
        {
          "timestamp": 1765324800000,
          "datetime": "2025-12-10T00:00:00",
          "open": 3.744,
          "high": 3.754,
          "low": 3.429,
          "close": 3.449,
          "volume": 3992021.42,
          "close_time": 1765411199999,
          "quote_volume": 14157509.72429,
          "trades": 88995,
          "taker_buy_base": 1878452.71,
          "taker_buy_quote": 6665616.73328
        },
        {
          "timestamp": 1765411200000,
          "datetime": "2025-12-11T00:00:00",
          "open": 3.45,
          "high": 3.47,
          "low": 3.274,
          "close": 3.413,
          "volume": 3593525.91,
          "close_time": 1765497599999,
          "quote_volume": 12064461.0139,
          "trades": 72344,
          "taker_buy_base": 1760234.12,
          "taker_buy_quote": 5911536.86594
        },
        {
          "timestamp": 1765497600000,
          "datetime": "2025-12-12T00:00:00",
          "open": 3.413,
          "high": 3.442,
          "low": 3.205,
          "close": 3.234,
          "volume": 3099105.37,
          "close_time": 1765583999999,
          "quote_volume": 10339049.80186,
          "trades": 58711,
          "taker_buy_base": 1508942.34,
          "taker_buy_quote": 5032249.09468
        },
        {
          "timestamp": 1765584000000,
          "datetime": "2025-12-13T00:00:00",
          "open": 3.234,
          "high": 3.312,
          "low": 3.201,
          "close": 3.301,
          "volume": 1557534.52,
          "close_time": 1765670399999,
          "quote_volume": 5081058.92311,
          "trades": 29521,
          "taker_buy_base": 798410.27,
          "taker_buy_quote": 2604341.98416
        },
        {
          "timestamp": 1765670400000,
          "datetime": "2025-12-14T00:00:00",
          "open": 3.301,
          "high": 3.301,
          "low": 3.032,
          "close": 3.066,
          "volume": 2170277.72,
          "close_time": 1765756799999,
          "quote_volume": 6879235.81644,
          "trades": 42465,
          "taker_buy_base": 990856.47,
          "taker_buy_quote": 3143487.67131
        },
        {
          "timestamp": 1765756800000,
          "datetime": "2025-12-15T00:00:00",
          "open": 3.067,
          "high": 3.29,
          "low": 2.95,
          "close": 3.036,
          "volume": 5627734.06,
          "close_time": 1765843199999,
          "quote_volume": 17521182.86206,
          "trades": 99948,
          "taker_buy_base": 2763143.29,
          "taker_buy_quote": 8598943.04276
        },
        {
          "timestamp": 1765843200000,
          "datetime": "2025-12-16T00:00:00",
          "open": 3.035,
          "high": 3.126,
          "low": 2.952,
          "close": 3.066,
          "volume": 3222554.83,
          "close_time": 1765929599999,
          "quote_volume": 9813640.24399,
          "trades": 58273,
          "taker_buy_base": 1560233.97,
          "taker_buy_quote": 4755811.70306
        },
        {
          "timestamp": 1765929600000,
          "datetime": "2025-12-17T00:00:00",
          "open": 3.065,
          "high": 3.128,
          "low": 2.867,
          "close": 2.883,
          "volume": 3638492.25,
          "close_time": 1766015999999,
          "quote_volume": 10895837.64052,
          "trades": 62687,
          "taker_buy_base": 1726605.27,
          "taker_buy_quote": 5177783.17977
        },
        {
          "timestamp": 1766016000000,
          "datetime": "2025-12-18T00:00:00",
          "open": 2.883,
          "high": 3.057,
          "low": 2.766,
          "close": 2.804,
          "volume": 4079256.26,
          "close_time": 1766102399999,
          "quote_volume": 11825103.44825,
          "trades": 77905,
          "taker_buy_base": 2038880.08,
          "taker_buy_quote": 5915416.27131
        },
        {
          "timestamp": 1766102400000,
          "datetime": "2025-12-19T00:00:00",
          "open": 2.803,
          "high": 3.002,
          "low": 2.749,
          "close": 2.951,
          "volume": 3666980.89,
          "close_time": 1766188799999,
          "quote_volume": 10592874.43943,
          "trades": 63884,
          "taker_buy_base": 1834923.87,
          "taker_buy_quote": 5303146.08369
        },
        {
          "timestamp": 1766188800000,
          "datetime": "2025-12-20T00:00:00",
          "open": 2.95,
          "high": 3.494,
          "low": 2.885,
          "close": 3.438,
          "volume": 6960376.06,
          "close_time": 1766275199999,
          "quote_volume": 22208174.4077,
          "trades": 134647,
          "taker_buy_base": 3592497.01,
          "taker_buy_quote": 11446441.02801
        },
        {
          "timestamp": 1766275200000,
          "datetime": "2025-12-21T00:00:00",
          "open": 3.437,
          "high": 3.437,
          "low": 3.011,
          "close": 3.057,
          "volume": 5711706.54,
          "close_time": 1766361599999,
          "quote_volume": 18229444.19784,
          "trades": 105603,
          "taker_buy_base": 2665404.31,
          "taker_buy_quote": 8498887.58315
        },
        {
          "timestamp": 1766361600000,
          "datetime": "2025-12-22T00:00:00",
          "open": 3.056,
          "high": 3.204,
          "low": 3.003,
          "close": 3.041,
          "volume": 5065215.39,
          "close_time": 1766447999999,
          "quote_volume": 15587163.46844,
          "trades": 84037,
          "taker_buy_base": 2478306.55,
          "taker_buy_quote": 7635753.45394
        },
        {
          "timestamp": 1766448000000,
          "datetime": "2025-12-23T00:00:00",
          "open": 3.041,
          "high": 3.08,
          "low": 2.932,
          "close": 3.035,
          "volume": 3554362.11,
          "close_time": 1766534399999,
          "quote_volume": 10657703.60972,
          "trades": 57517,
          "taker_buy_base": 1702935.32,
          "taker_buy_quote": 5109797.37455
        },
        {
          "timestamp": 1766534400000,
          "datetime": "2025-12-24T00:00:00",
          "open": 3.034,
          "high": 3.053,
          "low": 2.944,
          "close": 3.01,
          "volume": 2523860.09,
          "close_time": 1766620799999,
          "quote_volume": 7537711.42142,
          "trades": 51527,
          "taker_buy_base": 1265033.41,
          "taker_buy_quote": 3777590.87978
        },
        {
          "timestamp": 1766620800000,
          "datetime": "2025-12-25T00:00:00",
          "open": 3.01,
          "high": 3.132,
          "low": 2.971,
          "close": 2.982,
          "volume": 2851145.49,
          "close_time": 1766707199999,
          "quote_volume": 8730133.31796,
          "trades": 55767,
          "taker_buy_base": 1481402.02,
          "taker_buy_quote": 4537597.97918
        },
        {
          "timestamp": 1766707200000,
          "datetime": "2025-12-26T00:00:00",
          "open": 2.981,
          "high": 3.105,
          "low": 2.932,
          "close": 2.987,
          "volume": 2685472.51,
          "close_time": 1766793599999,
          "quote_volume": 8102945.56835,
          "trades": 48949,
          "taker_buy_base": 1344055.46,
          "taker_buy_quote": 4057164.55679
        },
        {
          "timestamp": 1766793600000,
          "datetime": "2025-12-27T00:00:00",
          "open": 2.986,
          "high": 3.088,
          "low": 2.984,
          "close": 3.075,
          "volume": 2316902.89,
          "close_time": 1766879999999,
          "quote_volume": 7062249.33394,
          "trades": 38704,
          "taker_buy_base": 1256514.57,
          "taker_buy_quote": 3831670.00463
        },
        {
          "timestamp": 1766880000000,
          "datetime": "2025-12-28T00:00:00",
          "open": 3.075,
          "high": 3.133,
          "low": 3.013,
          "close": 3.04,
          "volume": 2101818.41,
          "close_time": 1766966399999,
          "quote_volume": 6461872.45814,
          "trades": 35311,
          "taker_buy_base": 1019150.26,
          "taker_buy_quote": 3133987.17545
        },
        {
          "timestamp": 1766966400000,
          "datetime": "2025-12-29T00:00:00",
          "open": 3.04,
          "high": 3.13,
          "low": 2.871,
          "close": 2.889,
          "volume": 4016379.63,
          "close_time": 1767052799999,
          "quote_volume": 12101822.95528,
          "trades": 67396,
          "taker_buy_base": 1966806.11,
          "taker_buy_quote": 5931544.11304
        },
        {
          "timestamp": 1767052800000,
          "datetime": "2025-12-30T00:00:00",
          "open": 2.889,
          "high": 2.948,
          "low": 2.822,
          "close": 2.837,
          "volume": 2736312.45,
          "close_time": 1767139199999,
          "quote_volume": 7903600.27532,
          "trades": 45599,
          "taker_buy_base": 1338985.96,
          "taker_buy_quote": 3868157.72447
        },
        {
          "timestamp": 1767139200000,
          "datetime": "2025-12-31T00:00:00",
          "open": 2.837,
          "high": 2.86,
          "low": 2.662,
          "close": 2.841,
          "volume": 6580163.33,
          "close_time": 1767225599999,
          "quote_volume": 18270780.79552,
          "trades": 104652,
          "taker_buy_base": 3812195.95,
          "taker_buy_quote": 10589544.43146
        },
        {
          "timestamp": 1767225600000,
          "datetime": "2026-01-01T00:00:00",
          "open": 2.841,
          "high": 3.097,
          "low": 2.818,
          "close": 3.002,
          "volume": 7945007.92,
          "close_time": 1767311999999,
          "quote_volume": 23335929.63092,
          "trades": 151244,
          "taker_buy_base": 4194826.08,
          "taker_buy_quote": 12295416.46672
        },
        {
          "timestamp": 1767312000000,
          "datetime": "2026-01-02T00:00:00",
          "open": 3.003,
          "high": 3.191,
          "low": 2.968,
          "close": 3.158,
          "volume": 4523211.18,
          "close_time": 1767398399999,
          "quote_volume": 13773485.90167,
          "trades": 83194,
          "taker_buy_base": 2302790.52,
          "taker_buy_quote": 7019678.39882
        },
        {
          "timestamp": 1767398400000,
          "datetime": "2026-01-03T00:00:00",
          "open": 3.157,
          "high": 3.217,
          "low": 3.058,
          "close": 3.127,
          "volume": 3497986.11,
          "close_time": 1767484799999,
          "quote_volume": 10939375.51391,
          "trades": 60150,
          "taker_buy_base": 1746223.96,
          "taker_buy_quote": 5461251.39621
        },
        {
          "timestamp": 1767484800000,
          "datetime": "2026-01-04T00:00:00",
          "open": 3.127,
          "high": 3.291,
          "low": 3.119,
          "close": 3.27,
          "volume": 3816338.88,
          "close_time": 1767571199999,
          "quote_volume": 12247238.25955,
          "trades": 73517,
          "taker_buy_base": 1937572.37,
          "taker_buy_quote": 6220827.94284
        },
        {
          "timestamp": 1767571200000,
          "datetime": "2026-01-05T00:00:00",
          "open": 3.27,
          "high": 3.484,
          "low": 3.184,
          "close": 3.405,
          "volume": 5615946.55,
          "close_time": 1767657599999,
          "quote_volume": 18719565.48025,
          "trades": 124269,
          "taker_buy_base": 2764830.38,
          "taker_buy_quote": 9224555.65213
        },
        {
          "timestamp": 1767657600000,
          "datetime": "2026-01-06T00:00:00",
          "open": 3.405,
          "high": 3.568,
          "low": 3.222,
          "close": 3.388,
          "volume": 5787273.93,
          "close_time": 1767743999999,
          "quote_volume": 19706569.15394,
          "trades": 122794,
          "taker_buy_base": 2778921.5,
          "taker_buy_quote": 9470149.48384
        },
        {
          "timestamp": 1767744000000,
          "datetime": "2026-01-07T00:00:00",
          "open": 3.388,
          "high": 3.39,
          "low": 3.152,
          "close": 3.227,
          "volume": 3355925.05,
          "close_time": 1767830399999,
          "quote_volume": 10981031.1081,
          "trades": 81867,
          "taker_buy_base": 1575701.78,
          "taker_buy_quote": 5156407.77286
        },
        {
          "timestamp": 1767830400000,
          "datetime": "2026-01-08T00:00:00",
          "open": 3.228,
          "high": 3.254,
          "low": 3.072,
          "close": 3.177,
          "volume": 2876131.09,
          "close_time": 1767916799999,
          "quote_volume": 9099717.48021,
          "trades": 65589,
          "taker_buy_base": 1380794.17,
          "taker_buy_quote": 4367641.35504
        },
        {
          "timestamp": 1767916800000,
          "datetime": "2026-01-09T00:00:00",
          "open": 3.177,
          "high": 3.393,
          "low": 3.125,
          "close": 3.202,
          "volume": 3021827.84,
          "close_time": 1768003199999,
          "quote_volume": 9753159.60671,
          "trades": 69133,
          "taker_buy_base": 1463316.82,
          "taker_buy_quote": 4727711.64264
        },
        {
          "timestamp": 1768003200000,
          "datetime": "2026-01-10T00:00:00",
          "open": 3.203,
          "high": 3.252,
          "low": 3.129,
          "close": 3.187,
          "volume": 1677999.49,
          "close_time": 1768089599999,
          "quote_volume": 5337712.13952,
          "trades": 30113,
          "taker_buy_base": 727344.95,
          "taker_buy_quote": 2316113.92852
        },
        {
          "timestamp": 1768089600000,
          "datetime": "2026-01-11T00:00:00",
          "open": 3.187,
          "high": 3.258,
          "low": 3.098,
          "close": 3.153,
          "volume": 2063343.32,
          "close_time": 1768175999999,
          "quote_volume": 6558686.69004,
          "trades": 39818,
          "taker_buy_base": 906557.83,
          "taker_buy_quote": 2888805.79976
        },
        {
          "timestamp": 1768176000000,
          "datetime": "2026-01-12T00:00:00",
          "open": 3.154,
          "high": 3.25,
          "low": 3.064,
          "close": 3.113,
          "volume": 2492007.05,
          "close_time": 1768262399999,
          "quote_volume": 7872071.6843,
          "trades": 58843,
          "taker_buy_base": 1224963.33,
          "taker_buy_quote": 3870842.13118
        },
        {
          "timestamp": 1768262400000,
          "datetime": "2026-01-13T00:00:00",
          "open": 3.113,
          "high": 3.747,
          "low": 3.108,
          "close": 3.626,
          "volume": 10376656.94,
          "close_time": 1768348799999,
          "quote_volume": 36101109.95381,
          "trades": 274780,
          "taker_buy_base": 5049914.7,
          "taker_buy_quote": 17561326.47411
        },
        {
          "timestamp": 1768348800000,
          "datetime": "2026-01-14T00:00:00",
          "open": 3.626,
          "high": 4.723,
          "low": 3.516,
          "close": 4.541,
          "volume": 22684458.5,
          "close_time": 1768435199999,
          "quote_volume": 94085669.35199,
          "trades": 650925,
          "taker_buy_base": 11400284.3,
          "taker_buy_quote": 47294882.26896
        },
        {
          "timestamp": 1768435200000,
          "datetime": "2026-01-15T00:00:00",
          "open": 4.54,
          "high": 4.822,
          "low": 4.083,
          "close": 4.264,
          "volume": 20356006.84,
          "close_time": 1768521599999,
          "quote_volume": 90245294.43133,
          "trades": 652596,
          "taker_buy_base": 9555873.07,
          "taker_buy_quote": 42336583.53087
        },
        {
          "timestamp": 1768521600000,
          "datetime": "2026-01-16T00:00:00",
          "open": 4.264,
          "high": 4.694,
          "low": 4.067,
          "close": 4.179,
          "volume": 10101522.73,
          "close_time": 1768607999999,
          "quote_volume": 43923635.05041,
          "trades": 347297,
          "taker_buy_base": 4907767.51,
          "taker_buy_quote": 21345395.65133
        },
        {
          "timestamp": 1768608000000,
          "datetime": "2026-01-17T00:00:00",
          "open": 4.18,
          "high": 4.186,
          "low": 3.933,
          "close": 3.986,
          "volume": 5351374.39,
          "close_time": 1768694399999,
          "quote_volume": 21555971.80401,
          "trades": 154418,
          "taker_buy_base": 2556706.58,
          "taker_buy_quote": 10294457.97301
        },
        {
          "timestamp": 1768694400000,
          "datetime": "2026-01-18T00:00:00",
          "open": 3.985,
          "high": 4.316,
          "low": 3.872,
          "close": 3.896,
          "volume": 8568541.17,
          "close_time": 1768780799999,
          "quote_volume": 35020995.1511,
          "trades": 293145,
          "taker_buy_base": 4254405.88,
          "taker_buy_quote": 17407139.49994
        },
        {
          "timestamp": 1768780800000,
          "datetime": "2026-01-19T00:00:00",
          "open": 3.896,
          "high": 4.433,
          "low": 3.446,
          "close": 3.874,
          "volume": 12020112.48,
          "close_time": 1768867199999,
          "quote_volume": 48274684.15762,
          "trades": 343904,
          "taker_buy_base": 5725301.27,
          "taker_buy_quote": 23005100.3681
        },
        {
          "timestamp": 1768867200000,
          "datetime": "2026-01-20T00:00:00",
          "open": 3.874,
          "high": 3.901,
          "low": 3.589,
          "close": 3.689,
          "volume": 7357456.5,
          "close_time": 1768953599999,
          "quote_volume": 27407767.2735,
          "trades": 215199,
          "taker_buy_base": 3561617.09,
          "taker_buy_quote": 13274787.70027
        },
        {
          "timestamp": 1768953600000,
          "datetime": "2026-01-21T00:00:00",
          "open": 3.688,
          "high": 3.829,
          "low": 3.517,
          "close": 3.629,
          "volume": 5740970.73,
          "close_time": 1769039999999,
          "quote_volume": 21159031.95949,
          "trades": 168902,
          "taker_buy_base": 2841714.16,
          "taker_buy_quote": 10478572.94989
        },
        {
          "timestamp": 1769040000000,
          "datetime": "2026-01-22T00:00:00",
          "open": 3.629,
          "high": 3.743,
          "low": 3.568,
          "close": 3.593,
          "volume": 3359326.72,
          "close_time": 1769126399999,
          "quote_volume": 12274837.42288,
          "trades": 95499,
          "taker_buy_base": 1605941.33,
          "taker_buy_quote": 5869326.38844
        },
        {
          "timestamp": 1769126400000,
          "datetime": "2026-01-23T00:00:00",
          "open": 3.594,
          "high": 3.704,
          "low": 3.407,
          "close": 3.476,
          "volume": 4220063.09,
          "close_time": 1769212799999,
          "quote_volume": 14935976.15007,
          "trades": 109050,
          "taker_buy_base": 1941868.43,
          "taker_buy_quote": 6880242.07682
        },
        {
          "timestamp": 1769212800000,
          "datetime": "2026-01-24T00:00:00",
          "open": 3.476,
          "high": 3.55,
          "low": 3.442,
          "close": 3.471,
          "volume": 1772239.24,
          "close_time": 1769299199999,
          "quote_volume": 6195769.69399,
          "trades": 49924,
          "taker_buy_base": 884451.82,
          "taker_buy_quote": 3092881.44434
        },
        {
          "timestamp": 1769299200000,
          "datetime": "2026-01-25T00:00:00",
          "open": 3.47,
          "high": 3.491,
          "low": 3.167,
          "close": 3.234,
          "volume": 3546860.42,
          "close_time": 1769385599999,
          "quote_volume": 11815581.50713,
          "trades": 90009,
          "taker_buy_base": 1647949.41,
          "taker_buy_quote": 5493996.65258
        },
        {
          "timestamp": 1769385600000,
          "datetime": "2026-01-26T00:00:00",
          "open": 3.235,
          "high": 3.399,
          "low": 3.23,
          "close": 3.34,
          "volume": 2375183.13,
          "close_time": 1769471999999,
          "quote_volume": 7895779.29586,
          "trades": 66743,
          "taker_buy_base": 1204949.09,
          "taker_buy_quote": 4004400.87707
        },
        {
          "timestamp": 1769472000000,
          "datetime": "2026-01-27T00:00:00",
          "open": 3.341,
          "high": 3.396,
          "low": 3.216,
          "close": 3.303,
          "volume": 3416405.1,
          "close_time": 1769558399999,
          "quote_volume": 11313769.84734,
          "trades": 79625,
          "taker_buy_base": 1781486.09,
          "taker_buy_quote": 5902292.65792
        },
        {
          "timestamp": 1769558400000,
          "datetime": "2026-01-28T00:00:00",
          "open": 3.303,
          "high": 3.311,
          "low": 3.183,
          "close": 3.21,
          "volume": 2544178.19,
          "close_time": 1769644799999,
          "quote_volume": 8278718.91077,
          "trades": 71373,
          "taker_buy_base": 1302531.89,
          "taker_buy_quote": 4238828.57823
        },
        {
          "timestamp": 1769644800000,
          "datetime": "2026-01-29T00:00:00",
          "open": 3.21,
          "high": 3.214,
          "low": 3.009,
          "close": 3.102,
          "volume": 3743650.25,
          "close_time": 1769731199999,
          "quote_volume": 11578277.45052,
          "trades": 90537,
          "taker_buy_base": 1705952.92,
          "taker_buy_quote": 5277085.00757
        },
        {
          "timestamp": 1769731200000,
          "datetime": "2026-01-30T00:00:00",
          "open": 3.102,
          "high": 3.12,
          "low": 2.926,
          "close": 3.007,
          "volume": 4085745.41,
          "close_time": 1769817599999,
          "quote_volume": 12341034.98086,
          "trades": 114400,
          "taker_buy_base": 1905409.53,
          "taker_buy_quote": 5757870.50631
        },
        {
          "timestamp": 1769817600000,
          "datetime": "2026-01-31T00:00:00",
          "open": 3.007,
          "high": 3.02,
          "low": 2.472,
          "close": 2.733,
          "volume": 7938529.06,
          "close_time": 1769903999999,
          "quote_volume": 21682328.18573,
          "trades": 216039,
          "taker_buy_base": 3694446.9,
          "taker_buy_quote": 10082023.21778
        },
        {
          "timestamp": 1769904000000,
          "datetime": "2026-02-01T00:00:00",
          "open": 2.733,
          "high": 2.777,
          "low": 2.559,
          "close": 2.623,
          "volume": 4135884.46,
          "close_time": 1769990399999,
          "quote_volume": 11128016.13042,
          "trades": 97845,
          "taker_buy_base": 1942050.41,
          "taker_buy_quote": 5227208.6266
        },
        {
          "timestamp": 1769990400000,
          "datetime": "2026-02-02T00:00:00",
          "open": 2.623,
          "high": 2.847,
          "low": 2.546,
          "close": 2.701,
          "volume": 6367169.98,
          "close_time": 1770076799999,
          "quote_volume": 17033036.95331,
          "trades": 130410,
          "taker_buy_base": 3110830.48,
          "taker_buy_quote": 8326261.99515
        },
        {
          "timestamp": 1770076800000,
          "datetime": "2026-02-03T00:00:00",
          "open": 2.7,
          "high": 2.773,
          "low": 2.547,
          "close": 2.644,
          "volume": 4649595.52,
          "close_time": 1770163199999,
          "quote_volume": 12409630.64123,
          "trades": 92820,
          "taker_buy_base": 2253526.2,
          "taker_buy_quote": 6014285.12799
        },
        {
          "timestamp": 1770163200000,
          "datetime": "2026-02-04T00:00:00",
          "open": 2.643,
          "high": 2.792,
          "low": 2.577,
          "close": 2.626,
          "volume": 4126227.8,
          "close_time": 1770249599999,
          "quote_volume": 11022125.4005,
          "trades": 83865,
          "taker_buy_base": 2083618.63,
          "taker_buy_quote": 5576773.86944
        },
        {
          "timestamp": 1770249600000,
          "datetime": "2026-02-05T00:00:00",
          "open": 2.627,
          "high": 2.649,
          "low": 2.203,
          "close": 2.242,
          "volume": 7501861.61,
          "close_time": 1770335999999,
          "quote_volume": 18048830.85076,
          "trades": 148937,
          "taker_buy_base": 3544056.53,
          "taker_buy_quote": 8528991.76522
        },
        {
          "timestamp": 1770336000000,
          "datetime": "2026-02-06T00:00:00",
          "open": 2.242,
          "high": 2.576,
          "low": 2.0,
          "close": 2.506,
          "volume": 8804953.67,
          "close_time": 1770422399999,
          "quote_volume": 20512518.41661,
          "trades": 160477,
          "taker_buy_base": 4269188.84,
          "taker_buy_quote": 9955490.04368
        },
        {
          "timestamp": 1770422400000,
          "datetime": "2026-02-07T00:00:00",
          "open": 2.508,
          "high": 2.564,
          "low": 2.394,
          "close": 2.496,
          "volume": 4429810.91,
          "close_time": 1770508799999,
          "quote_volume": 10981809.61386,
          "trades": 103065,
          "taker_buy_base": 2231123.22,
          "taker_buy_quote": 5535077.8385
        },
        {
          "timestamp": 1770508800000,
          "datetime": "2026-02-08T00:00:00",
          "open": 2.496,
          "high": 2.506,
          "low": 2.399,
          "close": 2.432,
          "volume": 3217210.58,
          "close_time": 1770595199999,
          "quote_volume": 7888060.47725,
          "trades": 57334,
          "taker_buy_base": 1665644.67,
          "taker_buy_quote": 4084714.36427
        },
        {
          "timestamp": 1770595200000,
          "datetime": "2026-02-09T00:00:00",
          "open": 2.432,
          "high": 2.473,
          "low": 2.337,
          "close": 2.424,
          "volume": 3076464.76,
          "close_time": 1770681599999,
          "quote_volume": 7445140.48256,
          "trades": 60815,
          "taker_buy_base": 1426307.95,
          "taker_buy_quote": 3453607.64922
        },
        {
          "timestamp": 1770681600000,
          "datetime": "2026-02-10T00:00:00",
          "open": 2.424,
          "high": 2.442,
          "low": 2.332,
          "close": 2.401,
          "volume": 2273197.66,
          "close_time": 1770767999999,
          "quote_volume": 5401158.05112,
          "trades": 45142,
          "taker_buy_base": 1058946.65,
          "taker_buy_quote": 2515668.8001
        },
        {
          "timestamp": 1770768000000,
          "datetime": "2026-02-11T00:00:00",
          "open": 2.401,
          "high": 2.417,
          "low": 2.282,
          "close": 2.337,
          "volume": 3184152.71,
          "close_time": 1770854399999,
          "quote_volume": 7447348.36816,
          "trades": 59372,
          "taker_buy_base": 1607569.53,
          "taker_buy_quote": 3762457.75514
        },
        {
          "timestamp": 1770854400000,
          "datetime": "2026-02-12T00:00:00",
          "open": 2.337,
          "high": 2.474,
          "low": 2.293,
          "close": 2.352,
          "volume": 3604977.17,
          "close_time": 1770940799999,
          "quote_volume": 8600057.37984,
          "trades": 59822,
          "taker_buy_base": 1726598.94,
          "taker_buy_quote": 4126656.58445
        },
        {
          "timestamp": 1770940800000,
          "datetime": "2026-02-13T00:00:00",
          "open": 2.352,
          "high": 2.414,
          "low": 2.281,
          "close": 2.397,
          "volume": 3049258.5,
          "close_time": 1771027199999,
          "quote_volume": 7136333.8669,
          "trades": 49868,
          "taker_buy_base": 1568346.37,
          "taker_buy_quote": 3670310.94046
        },
        {
          "timestamp": 1771027200000,
          "datetime": "2026-02-14T00:00:00",
          "open": 2.398,
          "high": 2.602,
          "low": 2.378,
          "close": 2.548,
          "volume": 3642071.35,
          "close_time": 1771113599999,
          "quote_volume": 9042252.31487,
          "trades": 60282,
          "taker_buy_base": 1903286.79,
          "taker_buy_quote": 4728933.7783
        },
        {
          "timestamp": 1771113600000,
          "datetime": "2026-02-15T00:00:00",
          "open": 2.548,
          "high": 2.557,
          "low": 2.36,
          "close": 2.415,
          "volume": 3269888.06,
          "close_time": 1771199999999,
          "quote_volume": 8049671.06418,
          "trades": 53853,
          "taker_buy_base": 1556486.46,
          "taker_buy_quote": 3828425.77806
        },
        {
          "timestamp": 1771200000000,
          "datetime": "2026-02-16T00:00:00",
          "open": 2.414,
          "high": 2.448,
          "low": 2.341,
          "close": 2.419,
          "volume": 2243539.56,
          "close_time": 1771286399999,
          "quote_volume": 5366280.3451,
          "trades": 40552,
          "taker_buy_base": 1207931.28,
          "taker_buy_quote": 2890335.50958
        },
        {
          "timestamp": 1771286400000,
          "datetime": "2026-02-17T00:00:00",
          "open": 2.42,
          "high": 2.437,
          "low": 2.342,
          "close": 2.381,
          "volume": 1880130.55,
          "close_time": 1771372799999,
          "quote_volume": 4500349.34588,
          "trades": 40332,
          "taker_buy_base": 954355.99,
          "taker_buy_quote": 2283803.07362
        },
        {
          "timestamp": 1771372800000,
          "datetime": "2026-02-18T00:00:00",
          "open": 2.381,
          "high": 2.386,
          "low": 2.226,
          "close": 2.238,
          "volume": 2380805.77,
          "close_time": 1771459199999,
          "quote_volume": 5537699.22642,
          "trades": 39583,
          "taker_buy_base": 1141886.63,
          "taker_buy_quote": 2661904.10657
        },
        {
          "timestamp": 1771459200000,
          "datetime": "2026-02-19T00:00:00",
          "open": 2.238,
          "high": 2.26,
          "low": 2.135,
          "close": 2.18,
          "volume": 2860124.34,
          "close_time": 1771545599999,
          "quote_volume": 6269324.20368,
          "trades": 44723,
          "taker_buy_base": 1369536.32,
          "taker_buy_quote": 3001497.79606
        },
        {
          "timestamp": 1771545600000,
          "datetime": "2026-02-20T00:00:00",
          "open": 2.179,
          "high": 2.211,
          "low": 2.121,
          "close": 2.185,
          "volume": 3432871.41,
          "close_time": 1771631999999,
          "quote_volume": 7438310.96061,
          "trades": 62479,
          "taker_buy_base": 1761883.87,
          "taker_buy_quote": 3818080.892
        },
        {
          "timestamp": 1771632000000,
          "datetime": "2026-02-21T00:00:00",
          "open": 2.186,
          "high": 2.283,
          "low": 2.152,
          "close": 2.199,
          "volume": 3583788.68,
          "close_time": 1771718399999,
          "quote_volume": 7992683.24414,
          "trades": 49606,
          "taker_buy_base": 1839954.62,
          "taker_buy_quote": 4101503.09846
        },
        {
          "timestamp": 1771718400000,
          "datetime": "2026-02-22T00:00:00",
          "open": 2.199,
          "high": 2.218,
          "low": 2.096,
          "close": 2.155,
          "volume": 2996919.25,
          "close_time": 1771804799999,
          "quote_volume": 6446199.26494,
          "trades": 37989,
          "taker_buy_base": 1522600.06,
          "taker_buy_quote": 3275881.18351
        },
        {
          "timestamp": 1771804800000,
          "datetime": "2026-02-23T00:00:00",
          "open": 2.156,
          "high": 2.157,
          "low": 2.014,
          "close": 2.087,
          "volume": 4211651.2,
          "close_time": 1771891199999,
          "quote_volume": 8709174.26328,
          "trades": 58857,
          "taker_buy_base": 1987951.95,
          "taker_buy_quote": 4110151.77941
        },
        {
          "timestamp": 1771891200000,
          "datetime": "2026-02-24T00:00:00",
          "open": 2.087,
          "high": 2.139,
          "low": 2.015,
          "close": 2.117,
          "volume": 3071382.62,
          "close_time": 1771977599999,
          "quote_volume": 6387327.2183,
          "trades": 44738,
          "taker_buy_base": 1507270.37,
          "taker_buy_quote": 3135724.57572
        },
        {
          "timestamp": 1771977600000,
          "datetime": "2026-02-25T00:00:00",
          "open": 2.118,
          "high": 2.591,
          "low": 2.104,
          "close": 2.432,
          "volume": 7603713.22,
          "close_time": 1772063999999,
          "quote_volume": 17816894.34297,
          "trades": 107857,
          "taker_buy_base": 3700367.47,
          "taker_buy_quote": 8653101.90186
        },
        {
          "timestamp": 1772064000000,
          "datetime": "2026-02-26T00:00:00",
          "open": 2.432,
          "high": 2.457,
          "low": 2.32,
          "close": 2.43,
          "volume": 3987734.52,
          "close_time": 1772150399999,
          "quote_volume": 9591063.2518,
          "trades": 68682,
          "taker_buy_base": 2079839.67,
          "taker_buy_quote": 5005492.09538
        },
        {
          "timestamp": 1772150400000,
          "datetime": "2026-02-27T00:00:00",
          "open": 2.43,
          "high": 2.737,
          "low": 2.408,
          "close": 2.491,
          "volume": 7948772.58,
          "close_time": 1772236799999,
          "quote_volume": 20244034.75339,
          "trades": 117213,
          "taker_buy_base": 4024571.51,
          "taker_buy_quote": 10254011.12192
        },
        {
          "timestamp": 1772236800000,
          "datetime": "2026-02-28T00:00:00",
          "open": 2.491,
          "high": 2.506,
          "low": 2.274,
          "close": 2.442,
          "volume": 5146023.42,
          "close_time": 1772323199999,
          "quote_volume": 12227238.26246,
          "trades": 94579,
          "taker_buy_base": 2526285.29,
          "taker_buy_quote": 6005245.56388
        },
        {
          "timestamp": 1772323200000,
          "datetime": "2026-03-01T00:00:00",
          "open": 2.442,
          "high": 2.547,
          "low": 2.34,
          "close": 2.368,
          "volume": 4128490.64,
          "close_time": 1772409599999,
          "quote_volume": 10042202.55462,
          "trades": 81331,
          "taker_buy_base": 2099016.79,
          "taker_buy_quote": 5106684.60879
        },
        {
          "timestamp": 1772409600000,
          "datetime": "2026-03-02T00:00:00",
          "open": 2.369,
          "high": 2.55,
          "low": 2.341,
          "close": 2.397,
          "volume": 3785540.36,
          "close_time": 1772495999999,
          "quote_volume": 9188005.13609,
          "trades": 75362,
          "taker_buy_base": 1911035.39,
          "taker_buy_quote": 4639416.03103
        },
        {
          "timestamp": 1772496000000,
          "datetime": "2026-03-03T00:00:00",
          "open": 2.397,
          "high": 2.476,
          "low": 2.34,
          "close": 2.464,
          "volume": 3212102.35,
          "close_time": 1772582399999,
          "quote_volume": 7723265.58559,
          "trades": 64249,
          "taker_buy_base": 1638783.56,
          "taker_buy_quote": 3940238.22748
        },
        {
          "timestamp": 1772582400000,
          "datetime": "2026-03-04T00:00:00",
          "open": 2.463,
          "high": 2.641,
          "low": 2.457,
          "close": 2.51,
          "volume": 5622143.25,
          "close_time": 1772668799999,
          "quote_volume": 14281934.69568,
          "trades": 100018,
          "taker_buy_base": 2805346.42,
          "taker_buy_quote": 7129350.34028
        },
        {
          "timestamp": 1772668800000,
          "datetime": "2026-03-05T00:00:00",
          "open": 2.51,
          "high": 2.587,
          "low": 2.468,
          "close": 2.512,
          "volume": 2711669.2,
          "close_time": 1772755199999,
          "quote_volume": 6875552.66531,
          "trades": 56253,
          "taker_buy_base": 1386202.07,
          "taker_buy_quote": 3516029.81944
        },
        {
          "timestamp": 1772755200000,
          "datetime": "2026-03-06T00:00:00",
          "open": 2.511,
          "high": 2.643,
          "low": 2.435,
          "close": 2.486,
          "volume": 3477477.83,
          "close_time": 1772841599999,
          "quote_volume": 8831837.28296,
          "trades": 70352,
          "taker_buy_base": 1675377.95,
          "taker_buy_quote": 4255340.42791
        },
        {
          "timestamp": 1772841600000,
          "datetime": "2026-03-07T00:00:00",
          "open": 2.487,
          "high": 2.501,
          "low": 2.43,
          "close": 2.448,
          "volume": 1676406.76,
          "close_time": 1772927999999,
          "quote_volume": 4132617.17361,
          "trades": 33428,
          "taker_buy_base": 833174.83,
          "taker_buy_quote": 2054041.36871
        },
        {
          "timestamp": 1772928000000,
          "datetime": "2026-03-08T00:00:00",
          "open": 2.448,
          "high": 2.499,
          "low": 2.383,
          "close": 2.424,
          "volume": 2125774.01,
          "close_time": 1773014399999,
          "quote_volume": 5170445.73794,
          "trades": 45394,
          "taker_buy_base": 1054481.25,
          "taker_buy_quote": 2564823.16512
        },
        {
          "timestamp": 1773014400000,
          "datetime": "2026-03-09T00:00:00",
          "open": 2.424,
          "high": 2.529,
          "low": 2.416,
          "close": 2.454,
          "volume": 2461560.92,
          "close_time": 1773100799999,
          "quote_volume": 6102834.12838,
          "trades": 60477,
          "taker_buy_base": 1247524.73,
          "taker_buy_quote": 3093082.57432
        },
        {
          "timestamp": 1773100800000,
          "datetime": "2026-03-10T00:00:00",
          "open": 2.453,
          "high": 2.55,
          "low": 2.377,
          "close": 2.385,
          "volume": 2690553.8,
          "close_time": 1773187199999,
          "quote_volume": 6685249.27998,
          "trades": 58309,
          "taker_buy_base": 1373679.67,
          "taker_buy_quote": 3413184.57487
        },
        {
          "timestamp": 1773187200000,
          "datetime": "2026-03-11T00:00:00",
          "open": 2.385,
          "high": 2.949,
          "low": 2.354,
          "close": 2.683,
          "volume": 18989893.4,
          "close_time": 1773273599999,
          "quote_volume": 50635291.89554,
          "trades": 453734,
          "taker_buy_base": 9653361.05,
          "taker_buy_quote": 25750011.40009
        },
        {
          "timestamp": 1773273600000,
          "datetime": "2026-03-12T00:00:00",
          "open": 2.683,
          "high": 2.724,
          "low": 2.533,
          "close": 2.714,
          "volume": 5723984.33,
          "close_time": 1773359999999,
          "quote_volume": 14982193.70429,
          "trades": 113593,
          "taker_buy_base": 2869036.48,
          "taker_buy_quote": 7510157.49137
        },
        {
          "timestamp": 1773360000000,
          "datetime": "2026-03-13T00:00:00",
          "open": 2.714,
          "high": 2.74,
          "low": 2.596,
          "close": 2.609,
          "volume": 3956025.65,
          "close_time": 1773446399999,
          "quote_volume": 10517424.15907,
          "trades": 88056,
          "taker_buy_base": 2014911.33,
          "taker_buy_quote": 5362453.6008
        },
        {
          "timestamp": 1773446400000,
          "datetime": "2026-03-14T00:00:00",
          "open": 2.608,
          "high": 2.722,
          "low": 2.574,
          "close": 2.707,
          "volume": 3060890.19,
          "close_time": 1773532799999,
          "quote_volume": 8091452.85875,
          "trades": 58663,
          "taker_buy_base": 1575515.44,
          "taker_buy_quote": 4168065.84364
        },
        {
          "timestamp": 1773532800000,
          "datetime": "2026-03-15T00:00:00",
          "open": 2.707,
          "high": 2.717,
          "low": 2.644,
          "close": 2.672,
          "volume": 2913129.27,
          "close_time": 1773619199999,
          "quote_volume": 7799758.18002,
          "trades": 50819,
          "taker_buy_base": 1456060.98,
          "taker_buy_quote": 3898821.02598
        },
        {
          "timestamp": 1773619200000,
          "datetime": "2026-03-16T00:00:00",
          "open": 2.672,
          "high": 2.795,
          "low": 2.627,
          "close": 2.773,
          "volume": 4997700.45,
          "close_time": 1773705599999,
          "quote_volume": 13531768.49039,
          "trades": 78604,
          "taker_buy_base": 2462228.77,
          "taker_buy_quote": 6672802.7112
        },
        {
          "timestamp": 1773705600000,
          "datetime": "2026-03-17T00:00:00",
          "open": 2.773,
          "high": 2.805,
          "low": 2.68,
          "close": 2.685,
          "volume": 3222875.68,
          "close_time": 1773791999999,
          "quote_volume": 8785871.83229,
          "trades": 55108,
          "taker_buy_base": 1481972.5,
          "taker_buy_quote": 4041562.66835
        },
        {
          "timestamp": 1773792000000,
          "datetime": "2026-03-18T00:00:00",
          "open": 2.686,
          "high": 2.73,
          "low": 2.551,
          "close": 2.567,
          "volume": 3210385.06,
          "close_time": 1773878399999,
          "quote_volume": 8427202.06352,
          "trades": 53160,
          "taker_buy_base": 1707162.86,
          "taker_buy_quote": 4482558.57068
        },
        {
          "timestamp": 1773878400000,
          "datetime": "2026-03-19T00:00:00",
          "open": 2.567,
          "high": 2.582,
          "low": 2.455,
          "close": 2.494,
          "volume": 2128066.36,
          "close_time": 1773964799999,
          "quote_volume": 5347266.13179,
          "trades": 32748,
          "taker_buy_base": 964143.08,
          "taker_buy_quote": 2422402.57498
        },
        {
          "timestamp": 1773964800000,
          "datetime": "2026-03-20T00:00:00",
          "open": 2.494,
          "high": 2.559,
          "low": 2.465,
          "close": 2.505,
          "volume": 2155144.02,
          "close_time": 1774051199999,
          "quote_volume": 5426879.078,
          "trades": 36983,
          "taker_buy_base": 939204.45,
          "taker_buy_quote": 2367126.03521
        },
        {
          "timestamp": 1774051200000,
          "datetime": "2026-03-21T00:00:00",
          "open": 2.506,
          "high": 2.534,
          "low": 2.423,
          "close": 2.442,
          "volume": 1182956.91,
          "close_time": 1774137599999,
          "quote_volume": 2961206.73553,
          "trades": 18931,
          "taker_buy_base": 568895.73,
          "taker_buy_quote": 1424752.2857
        },
        {
          "timestamp": 1774137600000,
          "datetime": "2026-03-22T00:00:00",
          "open": 2.442,
          "high": 2.463,
          "low": 2.32,
          "close": 2.344,
          "volume": 2011488.31,
          "close_time": 1774223999999,
          "quote_volume": 4835797.71338,
          "trades": 34975,
          "taker_buy_base": 888292.4,
          "taker_buy_quote": 2137094.52194
        },
        {
          "timestamp": 1774224000000,
          "datetime": "2026-03-23T00:00:00",
          "open": 2.345,
          "high": 2.447,
          "low": 2.321,
          "close": 2.413,
          "volume": 2840014.18,
          "close_time": 1774310399999,
          "quote_volume": 6800081.71719,
          "trades": 57187,
          "taker_buy_base": 1495925.02,
          "taker_buy_quote": 3583183.77443
        },
        {
          "timestamp": 1774310400000,
          "datetime": "2026-03-24T00:00:00",
          "open": 2.413,
          "high": 2.421,
          "low": 2.343,
          "close": 2.398,
          "volume": 2129259.21,
          "close_time": 1774396799999,
          "quote_volume": 5090583.10687,
          "trades": 36791,
          "taker_buy_base": 1007361.03,
          "taker_buy_quote": 2408618.20857
        },
        {
          "timestamp": 1774396800000,
          "datetime": "2026-03-25T00:00:00",
          "open": 2.398,
          "high": 2.437,
          "low": 2.369,
          "close": 2.415,
          "volume": 2110644.95,
          "close_time": 1774483199999,
          "quote_volume": 5068541.68509,
          "trades": 34963,
          "taker_buy_base": 1034076.46,
          "taker_buy_quote": 2483380.70043
        },
        {
          "timestamp": 1774483200000,
          "datetime": "2026-03-26T00:00:00",
          "open": 2.414,
          "high": 2.425,
          "low": 2.26,
          "close": 2.303,
          "volume": 2364905.55,
          "close_time": 1774569599999,
          "quote_volume": 5492087.22586,
          "trades": 41405,
          "taker_buy_base": 1037729.87,
          "taker_buy_quote": 2407840.8503
        },
        {
          "timestamp": 1774569600000,
          "datetime": "2026-03-27T00:00:00",
          "open": 2.304,
          "high": 2.327,
          "low": 2.204,
          "close": 2.225,
          "volume": 1774719.89,
          "close_time": 1774655999999,
          "quote_volume": 3996492.88151,
          "trades": 33681,
          "taker_buy_base": 859359.4,
          "taker_buy_quote": 1935399.34193
        },
        {
          "timestamp": 1774656000000,
          "datetime": "2026-03-28T00:00:00",
          "open": 2.224,
          "high": 2.303,
          "low": 2.201,
          "close": 2.221,
          "volume": 1465812.19,
          "close_time": 1774742399999,
          "quote_volume": 3301146.43869,
          "trades": 21462,
          "taker_buy_base": 764768.1,
          "taker_buy_quote": 1722585.98721
        },
        {
          "timestamp": 1774742400000,
          "datetime": "2026-03-29T00:00:00",
          "open": 2.22,
          "high": 2.247,
          "low": 2.211,
          "close": 2.226,
          "volume": 605711.98,
          "close_time": 1774828799999,
          "quote_volume": 1350293.66499,
          "trades": 7650,
          "taker_buy_base": 317008.79,
          "taker_buy_quote": 706947.46086
        },
        {
          "timestamp": 1774828800000,
          "datetime": "2026-03-30T00:00:00",
          "open": 2.2,
          "high": 2.288,
          "low": 2.197,
          "close": 2.246,
          "volume": 1827603.28,
          "close_time": 1774915199999,
          "quote_volume": 4112540.08583,
          "trades": 29454,
          "taker_buy_base": 860004.48,
          "taker_buy_quote": 1935568.58702
        },
        {
          "timestamp": 1774915200000,
          "datetime": "2026-03-31T00:00:00",
          "open": 2.247,
          "high": 2.333,
          "low": 2.241,
          "close": 2.308,
          "volume": 1815371.51,
          "close_time": 1775001599999,
          "quote_volume": 4129310.62924,
          "trades": 30824,
          "taker_buy_base": 856785.55,
          "taker_buy_quote": 1950513.01943
        },
        {
          "timestamp": 1775001600000,
          "datetime": "2026-04-01T00:00:00",
          "open": 2.307,
          "high": 2.355,
          "low": 2.263,
          "close": 2.272,
          "volume": 1910777.61,
          "close_time": 1775087999999,
          "quote_volume": 4409592.14938,
          "trades": 29254,
          "taker_buy_base": 936100.86,
          "taker_buy_quote": 2161468.58138
        },
        {
          "timestamp": 1775088000000,
          "datetime": "2026-04-02T00:00:00",
          "open": 2.272,
          "high": 2.301,
          "low": 2.195,
          "close": 2.247,
          "volume": 1789111.41,
          "close_time": 1775174399999,
          "quote_volume": 3993797.66103,
          "trades": 29641,
          "taker_buy_base": 925981.14,
          "taker_buy_quote": 2067377.77334
        },
        {
          "timestamp": 1775174400000,
          "datetime": "2026-04-03T00:00:00",
          "open": 2.247,
          "high": 2.326,
          "low": 2.236,
          "close": 2.287,
          "volume": 1800791.9,
          "close_time": 1775260799999,
          "quote_volume": 4121045.66941,
          "trades": 22943,
          "taker_buy_base": 905811.97,
          "taker_buy_quote": 2072602.62216
        },
        {
          "timestamp": 1775260800000,
          "datetime": "2026-04-04T00:00:00",
          "open": 2.287,
          "high": 2.328,
          "low": 2.278,
          "close": 2.296,
          "volume": 1149116.51,
          "close_time": 1775347199999,
          "quote_volume": 2646528.65988,
          "trades": 14848,
          "taker_buy_base": 582844.37,
          "taker_buy_quote": 1342527.25481
        },
        {
          "timestamp": 1775347200000,
          "datetime": "2026-04-05T00:00:00",
          "open": 2.297,
          "high": 2.309,
          "low": 2.246,
          "close": 2.295,
          "volume": 1537303.45,
          "close_time": 1775433599999,
          "quote_volume": 3494702.96238,
          "trades": 16250,
          "taker_buy_base": 678600.02,
          "taker_buy_quote": 1541979.69388
        },
        {
          "timestamp": 1775433600000,
          "datetime": "2026-04-06T00:00:00",
          "open": 2.296,
          "high": 2.387,
          "low": 2.285,
          "close": 2.297,
          "volume": 1850077.56,
          "close_time": 1775519999999,
          "quote_volume": 4330233.38722,
          "trades": 25839,
          "taker_buy_base": 888726.16,
          "taker_buy_quote": 2079974.68731
        },
        {
          "timestamp": 1775520000000,
          "datetime": "2026-04-07T00:00:00",
          "open": 2.296,
          "high": 2.49,
          "low": 2.271,
          "close": 2.456,
          "volume": 2417732.72,
          "close_time": 1775606399999,
          "quote_volume": 5685825.89225,
          "trades": 38044,
          "taker_buy_base": 1227857.33,
          "taker_buy_quote": 2886268.88653
        },
        {
          "timestamp": 1775606400000,
          "datetime": "2026-04-08T00:00:00",
          "open": 2.455,
          "high": 2.639,
          "low": 2.428,
          "close": 2.43,
          "volume": 4274220.66,
          "close_time": 1775692799999,
          "quote_volume": 10862664.35015,
          "trades": 73091,
          "taker_buy_base": 2072654.76,
          "taker_buy_quote": 5271191.07695
        },
        {
          "timestamp": 1775692800000,
          "datetime": "2026-04-09T00:00:00",
          "open": 2.43,
          "high": 2.579,
          "low": 2.404,
          "close": 2.541,
          "volume": 2423943.55,
          "close_time": 1775779199999,
          "quote_volume": 6051011.9854,
          "trades": 44162,
          "taker_buy_base": 1173561.08,
          "taker_buy_quote": 2933122.18427
        },
        {
          "timestamp": 1775779200000,
          "datetime": "2026-04-10T00:00:00",
          "open": 2.542,
          "high": 2.579,
          "low": 2.482,
          "close": 2.555,
          "volume": 1810448.31,
          "close_time": 1775865599999,
          "quote_volume": 4581401.65588,
          "trades": 29606,
          "taker_buy_base": 967881.99,
          "taker_buy_quote": 2449740.02646
        },
        {
          "timestamp": 1775865600000,
          "datetime": "2026-04-11T00:00:00",
          "open": 2.555,
          "high": 2.573,
          "low": 2.507,
          "close": 2.534,
          "volume": 989569.52,
          "close_time": 1775951999999,
          "quote_volume": 2508228.62866,
          "trades": 17471,
          "taker_buy_base": 474174.05,
          "taker_buy_quote": 1202499.53131
        },
        {
          "timestamp": 1775952000000,
          "datetime": "2026-04-12T00:00:00",
          "open": 2.535,
          "high": 2.539,
          "low": 2.408,
          "close": 2.414,
          "volume": 1609998.09,
          "close_time": 1776038399999,
          "quote_volume": 3946161.44812,
          "trades": 22764,
          "taker_buy_base": 771706.94,
          "taker_buy_quote": 1891367.42474
        },
        {
          "timestamp": 1776038400000,
          "datetime": "2026-04-13T00:00:00",
          "open": 2.415,
          "high": 2.451,
          "low": 2.409,
          "close": 2.419,
          "volume": 385100.03,
          "close_time": 1776124799999,
          "quote_volume": 933484.76034,
          "trades": 7763,
          "taker_buy_base": 179350.47,
          "taker_buy_quote": 434821.88655
        }
      ]
    }
  },
  "last_update": "2026-04-13T12:17:12.671336"
}